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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 1,718 | 1,728 | 1,706 | 1,712 | -8 | -0.5% | 15,900 |
| 2025/04/01 | 1,738 | 1,740 | 1,720 | 1,720 | -18 | -1% | 12,600 |
| 2025/03/31 | 1,758 | 1,762 | 1,738 | 1,738 | -32 | -1.8% | 14,400 |
| 2025/03/28 | 1,747 | 1,770 | 1,745 | 1,770 | +23 | +1.3% | 13,400 |
| 2025/03/27 | 1,737 | 1,766 | 1,731 | 1,747 | +11 | +0.6% | 11,300 |
| 2025/03/26 | 1,753 | 1,763 | 1,736 | 1,736 | -21 | -1.2% | 17,000 |
| 2025/03/25 | 1,760 | 1,769 | 1,753 | 1,757 | -5 | -0.3% | 7,400 |
| 2025/03/24 | 1,762 | 1,775 | 1,762 | 1,762 | ±0 | ±0% | 2,300 |
| 2025/03/21 | 1,747 | 1,775 | 1,747 | 1,762 | +29 | +1.7% | 6,300 |
| 2025/03/19 | 1,771 | 1,780 | 1,701 | 1,733 | -43 | -2.4% | 21,600 |
| 2025/03/18 | 1,778 | 1,782 | 1,750 | 1,776 | -8 | -0.4% | 11,600 |
| 2025/03/17 | 1,778 | 1,790 | 1,778 | 1,784 | +8 | +0.5% | 3,700 |
| 2025/03/14 | 1,778 | 1,798 | 1,763 | 1,776 | -1 | -0.1% | 7,500 |
| 2025/03/13 | 1,780 | 1,781 | 1,758 | 1,777 | +3 | +0.2% | 6,200 |
| 2025/03/12 | 1,753 | 1,774 | 1,749 | 1,774 | +26 | +1.5% | 11,300 |
| 2025/03/11 | 1,738 | 1,748 | 1,721 | 1,748 | -4 | -0.2% | 7,300 |
| 2025/03/10 | 1,748 | 1,758 | 1,735 | 1,752 | +7 | +0.4% | 5,000 |
| 2025/03/07 | 1,738 | 1,755 | 1,734 | 1,745 | -12 | -0.7% | 5,000 |
| 2025/03/06 | 1,769 | 1,769 | 1,746 | 1,757 | +15 | +0.9% | 6,800 |
| 2025/03/05 | 1,711 | 1,742 | 1,711 | 1,742 | +31 | +1.8% | 5,900 |
| 2025/03/04 | 1,710 | 1,719 | 1,710 | 1,711 | ±0 | ±0% | 10,200 |
| 2025/03/03 | 1,723 | 1,725 | 1,708 | 1,711 | -4 | -0.2% | 5,300 |
| 2025/02/28 | 1,729 | 1,745 | 1,711 | 1,715 | -43 | -2.4% | 15,100 |
| 2025/02/27 | 1,721 | 1,763 | 1,721 | 1,758 | +32 | +1.9% | 8,900 |
| 2025/02/26 | 1,743 | 1,768 | 1,702 | 1,726 | -17 | -1% | 11,500 |
| 2025/02/25 | 1,770 | 1,770 | 1,742 | 1,743 | -18 | -1% | 10,000 |
| 2025/02/21 | 1,810 | 1,829 | 1,761 | 1,761 | -65 | -3.6% | 16,200 |
| 2025/02/20 | 1,834 | 1,860 | 1,822 | 1,826 | -30 | -1.6% | 13,300 |
| 2025/02/19 | 1,835 | 1,864 | 1,802 | 1,856 | +14 | +0.8% | 18,100 |
| 2025/02/18 | 1,875 | 1,898 | 1,842 | 1,842 | -33 | -1.8% | 26,200 |
| 2025/02/17 | 1,864 | 1,875 | 1,831 | 1,875 | +16 | +0.9% | 40,100 |
| 2025/02/14 | 1,809 | 1,859 | 1,800 | 1,859 | +53 | +2.9% | 45,900 |
| 2025/02/13 | 1,799 | 1,806 | 1,785 | 1,806 | +18 | +1% | 8,500 |
| 2025/02/12 | 1,803 | 1,803 | 1,780 | 1,788 | -10 | -0.6% | 7,300 |
| 2025/02/10 | 1,794 | 1,799 | 1,780 | 1,798 | +28 | +1.6% | 7,800 |
| 2025/02/07 | 1,738 | 1,800 | 1,738 | 1,770 | +32 | +1.8% | 12,600 |
| 2025/02/06 | 1,747 | 1,759 | 1,738 | 1,738 | -12 | -0.7% | 3,600 |
| 2025/02/05 | 1,758 | 1,769 | 1,741 | 1,750 | -4 | -0.2% | 4,000 |
| 2025/02/04 | 1,733 | 1,757 | 1,733 | 1,754 | +21 | +1.2% | 3,400 |
| 2025/02/03 | 1,768 | 1,768 | 1,730 | 1,733 | -21 | -1.2% | 5,600 |
| 2025/01/31 | 1,772 | 1,772 | 1,754 | 1,754 | -18 | -1% | 6,500 |
| 2025/01/30 | 1,788 | 1,790 | 1,766 | 1,772 | -8 | -0.4% | 6,000 |
| 2025/01/29 | 1,789 | 1,789 | 1,766 | 1,780 | -9 | -0.5% | 5,100 |
| 2025/01/28 | 1,780 | 1,789 | 1,759 | 1,789 | +27 | +1.5% | 7,400 |
| 2025/01/27 | 1,750 | 1,780 | 1,741 | 1,762 | +27 | +1.6% | 14,100 |
| 2025/01/24 | 1,721 | 1,750 | 1,721 | 1,735 | +14 | +0.8% | 11,600 |
| 2025/01/23 | 1,693 | 1,744 | 1,690 | 1,721 | +28 | +1.7% | 16,300 |
| 2025/01/22 | 1,688 | 1,704 | 1,688 | 1,693 | +7 | +0.4% | 5,400 |
| 2025/01/21 | 1,697 | 1,704 | 1,681 | 1,686 | -7 | -0.4% | 5,400 |
| 2025/01/20 | 1,688 | 1,708 | 1,675 | 1,693 | +11 | +0.7% | 15,100 |
51～
100
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
