魁力屋の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 2,076 | 2,100 | 2,000 | 2,039 | -47 | -2.3% | 50,400 |
| 2025/06/13 | 2,165 | 2,165 | 2,076 | 2,086 | -45 | -2.1% | 41,800 |
| 2025/06/12 | 2,156 | 2,195 | 2,121 | 2,131 | +13 | +0.6% | 67,000 |
| 2025/06/11 | 2,001 | 2,178 | 2,001 | 2,118 | +117 | +5.8% | 105,700 |
| 2025/06/10 | 2,055 | 2,066 | 1,990 | 2,001 | -13 | -0.6% | 55,200 |
| 2025/06/09 | 1,960 | 2,030 | 1,940 | 2,014 | +102 | +5.3% | 42,500 |
| 2025/06/06 | 1,901 | 1,952 | 1,890 | 1,912 | +11 | +0.6% | 21,900 |
| 2025/06/05 | 1,950 | 1,960 | 1,880 | 1,901 | -29 | -1.5% | 43,500 |
| 2025/06/04 | 1,860 | 1,947 | 1,850 | 1,930 | +125 | +6.9% | 72,700 |
| 2025/06/03 | 1,838 | 1,838 | 1,805 | 1,805 | -15 | -0.8% | 4,500 |
| 2025/06/02 | 1,830 | 1,841 | 1,816 | 1,820 | -1 | -0.1% | 10,700 |
| 2025/05/30 | 1,823 | 1,826 | 1,813 | 1,821 | -2 | -0.1% | 3,600 |
| 2025/05/29 | 1,802 | 1,824 | 1,802 | 1,823 | +21 | +1.2% | 2,900 |
| 2025/05/28 | 1,807 | 1,814 | 1,800 | 1,802 | -5 | -0.3% | 3,500 |
| 2025/05/27 | 1,782 | 1,807 | 1,782 | 1,807 | +22 | +1.2% | 4,100 |
| 2025/05/26 | 1,762 | 1,810 | 1,762 | 1,785 | -17 | -0.9% | 20,700 |
| 2025/05/23 | 1,785 | 1,822 | 1,785 | 1,802 | +14 | +0.8% | 10,900 |
| 2025/05/22 | 1,802 | 1,810 | 1,788 | 1,788 | -24 | -1.3% | 10,200 |
| 2025/05/21 | 1,807 | 1,835 | 1,801 | 1,812 | +9 | +0.5% | 12,100 |
| 2025/05/20 | 1,800 | 1,803 | 1,781 | 1,803 | -2 | -0.1% | 8,000 |
| 2025/05/19 | 1,800 | 1,805 | 1,760 | 1,805 | +12 | +0.7% | 13,000 |
| 2025/05/16 | 1,788 | 1,848 | 1,703 | 1,793 | -28 | -1.5% | 48,800 |
| 2025/05/15 | 1,829 | 1,838 | 1,806 | 1,821 | -2 | -0.1% | 22,300 |
| 2025/05/14 | 1,820 | 1,823 | 1,798 | 1,823 | +9 | +0.5% | 7,000 |
| 2025/05/13 | 1,806 | 1,819 | 1,798 | 1,814 | +12 | +0.7% | 9,500 |
| 2025/05/12 | 1,816 | 1,824 | 1,801 | 1,802 | +16 | +0.9% | 13,900 |
| 2025/05/09 | 1,770 | 1,805 | 1,770 | 1,786 | +16 | +0.9% | 6,300 |
| 2025/05/08 | 1,777 | 1,796 | 1,765 | 1,770 | +3 | +0.2% | 5,800 |
| 2025/05/07 | 1,774 | 1,785 | 1,760 | 1,767 | +14 | +0.8% | 4,100 |
| 2025/05/02 | 1,760 | 1,775 | 1,752 | 1,753 | -7 | -0.4% | 4,600 |
| 2025/05/01 | 1,767 | 1,779 | 1,760 | 1,760 | -13 | -0.7% | 2,600 |
| 2025/04/30 | 1,791 | 1,791 | 1,765 | 1,773 | -7 | -0.4% | 3,500 |
| 2025/04/28 | 1,782 | 1,782 | 1,758 | 1,780 | +6 | +0.3% | 11,000 |
| 2025/04/25 | 1,798 | 1,806 | 1,773 | 1,774 | -17 | -0.9% | 4,000 |
| 2025/04/24 | 1,795 | 1,810 | 1,790 | 1,791 | -4 | -0.2% | 8,900 |
| 2025/04/23 | 1,808 | 1,808 | 1,788 | 1,795 | -19 | -1% | 5,900 |
| 2025/04/22 | 1,808 | 1,815 | 1,760 | 1,814 | +4 | +0.2% | 10,600 |
| 2025/04/21 | 1,726 | 1,810 | 1,723 | 1,810 | +95 | +5.5% | 21,000 |
| 2025/04/18 | 1,720 | 1,725 | 1,709 | 1,715 | -5 | -0.3% | 5,300 |
| 2025/04/17 | 1,693 | 1,720 | 1,693 | 1,720 | +27 | +1.6% | 4,500 |
| 2025/04/16 | 1,693 | 1,717 | 1,693 | 1,693 | ±0 | ±0% | 4,700 |
| 2025/04/15 | 1,718 | 1,731 | 1,682 | 1,693 | -11 | -0.6% | 10,100 |
| 2025/04/14 | 1,712 | 1,715 | 1,701 | 1,704 | +6 | +0.4% | 5,300 |
| 2025/04/11 | 1,650 | 1,698 | 1,631 | 1,698 | +44 | +2.7% | 6,500 |
| 2025/04/10 | 1,677 | 1,700 | 1,646 | 1,654 | +55 | +3.4% | 14,600 |
| 2025/04/09 | 1,633 | 1,633 | 1,594 | 1,599 | -39 | -2.4% | 6,500 |
| 2025/04/08 | 1,581 | 1,649 | 1,575 | 1,638 | +137 | +9.1% | 11,100 |
| 2025/04/07 | 1,550 | 1,571 | 1,480 | 1,501 | -137 | -8.4% | 44,800 |
| 2025/04/04 | 1,667 | 1,667 | 1,614 | 1,638 | -43 | -2.6% | 28,300 |
| 2025/04/03 | 1,692 | 1,709 | 1,666 | 1,681 | -31 | -1.8% | 22,700 |
1～
50
件表示中 / 365件
類似銘柄と比較する
現在ご覧いただいている「魁力屋」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 魁力屋 | 203,900円 | +14.1% | +13.6% | 1.13% | 18.59倍 | 2.33倍 |
|
３大都市圏中心に展開のラーメンチェーン。ロードサイド多く、商業施設にも。海外展開に意欲 |
| ＡＰＨＤ | 90,300円 | -5.1% | +50.2% | 0.00% | 17.65倍 | -8.09倍 |
|
都内中心に居酒屋「塚田農場」等を展開。自社農場で地鶏を育成するなど生産・販売の直結が特徴 |
| ＰＬＡＮＴ | 149,100円 | -1.1% | -15.5% | 5.03% | 7.63倍 | 0.69倍 |
|
郊外で衣食住を格安販売する超大型スーパーセンターを運営。北陸地盤に近畿などにも展開 |
| はるやま | 69,700円 | +3.8% | +3.7% | 2.22% | 22.19倍 | 0.46倍 |
|
紳士服専門チェーン業界４位。西日本地盤。郊外型「はるやま」、都市型「Ｐ・Ｓ・ＦＡ」展開 |
| サンデー | 106,000円 | +2.6% | - | 0.47% | 1139.78倍 | 1.25倍 |
|
青森地盤のホームセンター。イオン子会社。東北６県に店舗広げる。小商圏向け小型店舗に注力 |
市場注目の銘柄
チャート関連のコラム
