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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 1,675 | 1,682 | 1,643 | 1,682 | +14 | +0.8% | 13,600 |
| 2025/01/16 | 1,667 | 1,681 | 1,658 | 1,668 | +5 | +0.3% | 11,400 |
| 2025/01/15 | 1,649 | 1,665 | 1,600 | 1,663 | +22 | +1.3% | 27,100 |
| 2025/01/14 | 1,702 | 1,702 | 1,620 | 1,641 | -61 | -3.6% | 50,100 |
| 2025/01/10 | 1,712 | 1,722 | 1,701 | 1,702 | -23 | -1.3% | 18,600 |
| 2025/01/09 | 1,784 | 1,784 | 1,715 | 1,725 | -55 | -3.1% | 40,500 |
| 2025/01/08 | 1,771 | 1,789 | 1,762 | 1,780 | +2 | +0.1% | 9,400 |
| 2025/01/07 | 1,779 | 1,780 | 1,756 | 1,778 | +18 | +1% | 11,100 |
| 2025/01/06 | 1,797 | 1,798 | 1,758 | 1,760 | -12 | -0.7% | 14,000 |
| 2024/12/30 | 1,763 | 1,798 | 1,750 | 1,772 | +2 | +0.1% | 32,400 |
| 2024/12/27 | 1,750 | 1,790 | 1,746 | 1,770 | -2 | -0.1% | 20,100 |
| 2024/12/26 | 1,776 | 1,780 | 1,758 | 1,772 | +14 | +0.8% | 37,100 |
| 2024/12/25 | 1,776 | 1,784 | 1,757 | 1,758 | -17 | -1% | 36,000 |
| 2024/12/24 | 1,796 | 1,815 | 1,775 | 1,775 | -20 | -1.1% | 34,400 |
| 2024/12/23 | 1,811 | 1,827 | 1,793 | 1,795 | +1 | +0.1% | 20,700 |
| 2024/12/20 | 1,796 | 1,814 | 1,794 | 1,794 | -6 | -0.3% | 16,300 |
| 2024/12/19 | 1,802 | 1,819 | 1,788 | 1,800 | -20 | -1.1% | 27,300 |
| 2024/12/18 | 1,815 | 1,834 | 1,807 | 1,820 | +5 | +0.3% | 13,100 |
| 2024/12/17 | 1,840 | 1,840 | 1,813 | 1,815 | -13 | -0.7% | 17,600 |
| 2024/12/16 | 1,883 | 1,885 | 1,828 | 1,828 | -32 | -1.7% | 22,500 |
| 2024/12/13 | 1,850 | 1,871 | 1,841 | 1,860 | +10 | +0.5% | 13,200 |
| 2024/12/12 | 1,880 | 1,881 | 1,840 | 1,850 | -22 | -1.2% | 35,100 |
| 2024/12/11 | 1,837 | 1,872 | 1,837 | 1,872 | +44 | +2.4% | 17,100 |
| 2024/12/10 | 1,841 | 1,847 | 1,820 | 1,828 | -18 | -1% | 20,900 |
| 2024/12/09 | 1,870 | 1,876 | 1,836 | 1,846 | -14 | -0.8% | 22,400 |
| 2024/12/06 | 1,889 | 1,909 | 1,850 | 1,860 | -29 | -1.5% | 25,100 |
| 2024/12/05 | 1,911 | 1,923 | 1,884 | 1,889 | -25 | -1.3% | 22,300 |
| 2024/12/04 | 1,911 | 1,928 | 1,886 | 1,914 | +3 | +0.2% | 22,000 |
| 2024/12/03 | 1,915 | 1,940 | 1,890 | 1,911 | -14 | -0.7% | 19,600 |
| 2024/12/02 | 1,880 | 1,954 | 1,872 | 1,925 | +91 | +5% | 53,200 |
| 2024/11/29 | 1,830 | 1,848 | 1,820 | 1,834 | +11 | +0.6% | 11,100 |
| 2024/11/28 | 1,818 | 1,835 | 1,812 | 1,823 | +8 | +0.4% | 7,900 |
| 2024/11/27 | 1,855 | 1,855 | 1,811 | 1,815 | -45 | -2.4% | 29,800 |
| 2024/11/26 | 1,856 | 1,895 | 1,830 | 1,860 | +29 | +1.6% | 36,700 |
| 2024/11/25 | 1,857 | 1,860 | 1,826 | 1,831 | -26 | -1.4% | 25,100 |
| 2024/11/22 | 1,890 | 1,890 | 1,830 | 1,857 | -38 | -2% | 26,300 |
| 2024/11/21 | 1,825 | 1,900 | 1,825 | 1,895 | +56 | +3% | 28,100 |
| 2024/11/20 | 1,821 | 1,840 | 1,817 | 1,839 | +19 | +1% | 21,700 |
| 2024/11/19 | 1,820 | 1,837 | 1,814 | 1,820 | +10 | +0.6% | 9,300 |
| 2024/11/18 | 1,812 | 1,846 | 1,801 | 1,810 | -2 | -0.1% | 19,600 |
| 2024/11/15 | 1,820 | 1,939 | 1,809 | 1,812 | +16 | +0.9% | 89,000 |
| 2024/11/14 | 1,841 | 1,879 | 1,794 | 1,796 | -44 | -2.4% | 49,200 |
| 2024/11/13 | 1,831 | 1,886 | 1,831 | 1,840 | +9 | +0.5% | 24,400 |
| 2024/11/12 | 1,832 | 1,851 | 1,825 | 1,831 | -1 | -0.1% | 22,800 |
| 2024/11/11 | 1,806 | 1,832 | 1,796 | 1,832 | +40 | +2.2% | 18,700 |
| 2024/11/08 | 1,755 | 1,807 | 1,755 | 1,792 | +37 | +2.1% | 17,800 |
| 2024/11/07 | 1,770 | 1,775 | 1,745 | 1,755 | -2 | -0.1% | 8,800 |
| 2024/11/06 | 1,756 | 1,791 | 1,756 | 1,757 | +2 | +0.1% | 7,000 |
| 2024/11/05 | 1,780 | 1,780 | 1,750 | 1,755 | -24 | -1.3% | 8,700 |
| 2024/11/01 | 1,780 | 1,803 | 1,775 | 1,779 | -13 | -0.7% | 9,200 |
101～
150
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
