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 |
|---|---|---|---|---|---|---|---|
| 2025/04/21 | 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 |
| 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 |
101～
150
件表示中 / 428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 | 186,000円 | +14.1% | +13.6% | 1.24% | 16.96倍 | 2.06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 |
| アプライド | 394,500円 | +0.5% | +0.4% | 2.53% | 6.01倍 | 0.90倍 |
|
自社製品含めパソコン販売。地盤・九州から小売店は北陸まで、大学等営業拠点は仙台まで展開 |
| ヒマラヤ | 85,600円 | +4.9% | +131.5% | 3.04% | 26.30倍 | 0.64倍 |
|
一般スポーツ、ゴルフ用品等の小売りチェーン。中部地盤に全国展開。ＥＣの収益性向上に注力 |
| ウイルプラスＨ | 100,900円 | +4.0% | +18.3% | 4.56% | 7.03倍 | 0.85倍 |
|
輸入車販売業者。ジープやフィアット、ＢＭＷ、ボルボが柱。中古車、整備事業も。Ｍ＆Ａ積極的 |
| テイツー | 15,100円 | +9.7% | +19.7% | 2.65% | 13.71倍 | 1.56倍 |
|
「古本市場」を路面店軸に展開。小型店出店積極化、傘下にＥＣの山徳、持分会社にＴＯＲＩＣＯ |
市場注目の銘柄
チャート関連のコラム
