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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 3,405 | 3,445 | 3,170 | 3,320 | -20 | -0.6% | 102,400 |
| 2024/03/15 | 3,230 | 3,350 | 3,210 | 3,340 | +210 | +6.7% | 115,500 |
| 2024/03/14 | 3,180 | 3,255 | 3,060 | 3,130 | -15 | -0.5% | 105,100 |
| 2024/03/13 | 3,260 | 3,345 | 3,100 | 3,145 | -110 | -3.4% | 119,700 |
| 2024/03/12 | 3,065 | 3,300 | 3,050 | 3,255 | +170 | +5.5% | 184,900 |
| 2024/03/11 | 2,970 | 3,195 | 2,905 | 3,085 | +50 | +1.6% | 113,500 |
| 2024/03/08 | 3,085 | 3,170 | 2,990 | 3,035 | +20 | +0.7% | 160,500 |
| 2024/03/07 | 2,853 | 3,035 | 2,835 | 3,015 | +262 | +9.5% | 277,500 |
| 2024/03/06 | 2,634 | 2,810 | 2,623 | 2,753 | +103 | +3.9% | 94,800 |
| 2024/03/05 | 2,685 | 2,710 | 2,602 | 2,650 | -16 | -0.6% | 36,900 |
| 2024/03/04 | 2,653 | 2,726 | 2,653 | 2,666 | +13 | +0.5% | 66,200 |
| 2024/03/01 | 2,756 | 2,807 | 2,653 | 2,653 | -102 | -3.7% | 75,700 |
| 2024/02/29 | 2,964 | 2,971 | 2,740 | 2,755 | -230 | -7.7% | 195,300 |
| 2024/02/28 | 2,650 | 3,055 | 2,650 | 2,985 | +360 | +13.7% | 526,800 |
| 2024/02/27 | 2,526 | 2,640 | 2,445 | 2,625 | +90 | +3.6% | 149,900 |
| 2024/02/26 | 2,410 | 2,587 | 2,410 | 2,535 | +135 | +5.6% | 180,100 |
| 2024/02/22 | 2,473 | 2,475 | 2,390 | 2,400 | -37 | -1.5% | 64,800 |
| 2024/02/21 | 2,451 | 2,509 | 2,383 | 2,437 | -3 | -0.1% | 127,000 |
| 2024/02/20 | 2,431 | 2,490 | 2,426 | 2,440 | +54 | +2.3% | 85,500 |
| 2024/02/19 | 2,343 | 2,480 | 2,319 | 2,386 | +76 | +3.3% | 129,700 |
| 2024/02/16 | 2,391 | 2,391 | 2,262 | 2,310 | -93 | -3.9% | 171,200 |
| 2024/02/15 | 2,435 | 2,450 | 2,191 | 2,403 | -232 | -8.8% | 470,600 |
| 2024/02/14 | 2,500 | 2,688 | 2,480 | 2,635 | +113 | +4.5% | 223,000 |
| 2024/02/13 | 2,599 | 2,624 | 2,508 | 2,522 | -31 | -1.2% | 111,000 |
| 2024/02/09 | 2,446 | 2,573 | 2,413 | 2,553 | +107 | +4.4% | 91,400 |
| 2024/02/08 | 2,405 | 2,496 | 2,316 | 2,446 | +35 | +1.5% | 131,500 |
| 2024/02/07 | 2,522 | 2,540 | 2,401 | 2,411 | -83 | -3.3% | 126,500 |
| 2024/02/06 | 2,500 | 2,524 | 2,443 | 2,494 | -32 | -1.3% | 104,800 |
| 2024/02/05 | 2,682 | 2,682 | 2,462 | 2,526 | -114 | -4.3% | 209,000 |
| 2024/02/02 | 2,705 | 2,709 | 2,610 | 2,640 | -60 | -2.2% | 89,200 |
| 2024/02/01 | 2,741 | 2,790 | 2,650 | 2,700 | -88 | -3.2% | 134,500 |
| 2024/01/31 | 2,780 | 2,873 | 2,687 | 2,788 | -2 | -0.1% | 180,200 |
| 2024/01/30 | 2,594 | 2,820 | 2,561 | 2,790 | +217 | +8.4% | 241,600 |
| 2024/01/29 | 2,625 | 2,635 | 2,533 | 2,573 | -35 | -1.3% | 74,200 |
| 2024/01/26 | 2,630 | 2,666 | 2,567 | 2,608 | -33 | -1.2% | 89,300 |
| 2024/01/25 | 2,680 | 2,681 | 2,595 | 2,641 | -54 | -2% | 120,100 |
| 2024/01/24 | 2,714 | 2,760 | 2,604 | 2,695 | -21 | -0.8% | 140,900 |
| 2024/01/23 | 2,700 | 2,828 | 2,698 | 2,716 | +16 | +0.6% | 292,900 |
| 2024/01/22 | 2,632 | 2,700 | 2,590 | 2,700 | +86 | +3.3% | 200,800 |
| 2024/01/19 | 2,549 | 2,677 | 2,515 | 2,614 | +48 | +1.9% | 340,500 |
| 2024/01/18 | 2,449 | 2,566 | 2,370 | 2,566 | +176 | +7.4% | 362,200 |
| 2024/01/17 | 2,359 | 2,405 | 2,270 | 2,390 | +65 | +2.8% | 225,900 |
| 2024/01/16 | 2,230 | 2,378 | 2,205 | 2,325 | +139 | +6.4% | 246,300 |
| 2024/01/15 | 2,220 | 2,230 | 2,166 | 2,186 | -51 | -2.3% | 162,200 |
| 2024/01/12 | 2,301 | 2,383 | 2,230 | 2,237 | -89 | -3.8% | 254,600 |
| 2024/01/11 | 2,379 | 2,410 | 2,233 | 2,326 | -32 | -1.4% | 324,000 |
| 2024/01/10 | 2,544 | 2,548 | 2,327 | 2,358 | -97 | -4% | 803,500 |
| 2024/01/09 | 2,230 | 2,462 | 2,228 | 2,455 | +225 | +10.1% | 618,700 |
| 2024/01/05 | 2,282 | 2,379 | 2,210 | 2,230 | -49 | -2.2% | 471,600 |
| 2024/01/04 | 2,160 | 2,340 | 2,120 | 2,279 | +85 | +3.9% | 812,100 |
51～
100
件表示中 / 111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 | 222,200円 | +11.2% | +9.7% | 0.72% | 26.87倍 | 2.77倍 |
|
３大都市圏を中心に展開のラーメンチェーン。ロードサイドや商業施設に出店。海外にも意欲 |
| ジーフット | 28,700円 | -0.9% | - | 0.00% | 1247.83倍 | -1.25倍 |
|
イオン系の靴小売り大手。大型ＳＣ中心に「アスビー」展開、ＧＭＳ内の靴売り場も。再建中 |
| ＡＰＨＤ | 94,800円 | -2.9% | - | 0.00% | 59.85倍 | 132.03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 | 157,700円 | +0.5% | +15.1% | 3.17% | 7.47倍 | 0.71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 |
| 天満屋ス | 105,200円 | +0.2% | +4.8% | 1.33% | 10.07倍 | 0.49倍 |
|
百貨店天満屋系スーパー。岡山が軸。ヨーカ堂の持分法会社。子会社で総菜製造、飲食業など |
市場注目の銘柄
チャート関連のコラム
