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 |
|---|---|---|---|---|---|---|---|
| 2024/10/31 | 1,799 | 1,804 | 1,780 | 1,792 | -7 | -0.4% | 6,300 |
| 2024/10/30 | 1,791 | 1,805 | 1,786 | 1,799 | +4 | +0.2% | 6,400 |
| 2024/10/29 | 1,778 | 1,795 | 1,764 | 1,795 | +20 | +1.1% | 4,000 |
| 2024/10/28 | 1,717 | 1,775 | 1,717 | 1,775 | +41 | +2.4% | 9,500 |
| 2024/10/25 | 1,753 | 1,771 | 1,722 | 1,734 | -43 | -2.4% | 29,200 |
| 2024/10/24 | 1,788 | 1,788 | 1,757 | 1,777 | -11 | -0.6% | 22,800 |
| 2024/10/23 | 1,852 | 1,852 | 1,786 | 1,788 | -72 | -3.9% | 31,000 |
| 2024/10/22 | 1,902 | 1,902 | 1,847 | 1,860 | -31 | -1.6% | 18,000 |
| 2024/10/21 | 1,858 | 1,911 | 1,842 | 1,891 | +51 | +2.8% | 26,100 |
| 2024/10/18 | 1,866 | 1,888 | 1,832 | 1,840 | -15 | -0.8% | 20,100 |
| 2024/10/17 | 1,838 | 1,870 | 1,826 | 1,855 | +32 | +1.8% | 21,700 |
| 2024/10/16 | 1,812 | 1,888 | 1,806 | 1,823 | +10 | +0.6% | 35,200 |
| 2024/10/15 | 1,800 | 1,814 | 1,789 | 1,813 | +30 | +1.7% | 14,300 |
| 2024/10/11 | 1,778 | 1,810 | 1,778 | 1,783 | -4 | -0.2% | 20,400 |
| 2024/10/10 | 1,808 | 1,808 | 1,778 | 1,787 | -18 | -1% | 14,200 |
| 2024/10/09 | 1,765 | 1,805 | 1,765 | 1,805 | +40 | +2.3% | 19,900 |
| 2024/10/08 | 1,808 | 1,808 | 1,764 | 1,765 | -34 | -1.9% | 35,600 |
| 2024/10/07 | 1,833 | 1,836 | 1,795 | 1,799 | -19 | -1% | 31,700 |
| 2024/10/04 | 1,814 | 1,830 | 1,798 | 1,818 | +2 | +0.1% | 27,300 |
| 2024/10/03 | 1,825 | 1,837 | 1,816 | 1,816 | ±0 | ±0% | 13,000 |
| 2024/10/02 | 1,846 | 1,881 | 1,814 | 1,816 | -59 | -3.1% | 29,300 |
| 2024/10/01 | 1,875 | 1,920 | 1,875 | 1,875 | -8 | -0.4% | 11,700 |
| 2024/09/30 | 1,898 | 1,949 | 1,879 | 1,883 | -55 | -2.8% | 21,700 |
| 2024/09/27 | 1,888 | 1,956 | 1,885 | 1,938 | +50 | +2.6% | 39,900 |
| 2024/09/26 | 1,810 | 1,888 | 1,794 | 1,888 | +67 | +3.7% | 39,300 |
| 2024/09/25 | 1,844 | 1,865 | 1,818 | 1,821 | -33 | -1.8% | 24,900 |
| 2024/09/24 | 1,855 | 1,878 | 1,824 | 1,854 | +14 | +0.8% | 42,500 |
| 2024/09/20 | 1,832 | 1,854 | 1,809 | 1,840 | +20 | +1.1% | 29,400 |
| 2024/09/19 | 1,791 | 1,822 | 1,780 | 1,820 | +37 | +2.1% | 38,500 |
| 2024/09/18 | 1,843 | 1,846 | 1,783 | 1,783 | -67 | -3.6% | 84,900 |
| 2024/09/17 | 1,910 | 1,928 | 1,844 | 1,850 | -72 | -3.7% | 28,700 |
| 2024/09/13 | 1,892 | 1,939 | 1,891 | 1,922 | +30 | +1.6% | 22,300 |
| 2024/09/12 | 1,900 | 1,901 | 1,843 | 1,892 | -6 | -0.3% | 28,200 |
| 2024/09/11 | 1,874 | 1,912 | 1,856 | 1,898 | +18 | +1% | 27,900 |
| 2024/09/10 | 1,851 | 1,918 | 1,851 | 1,880 | +29 | +1.6% | 15,600 |
| 2024/09/09 | 1,860 | 1,883 | 1,830 | 1,851 | -41 | -2.2% | 27,600 |
| 2024/09/06 | 1,951 | 1,951 | 1,892 | 1,892 | -50 | -2.6% | 25,700 |
| 2024/09/05 | 2,000 | 2,015 | 1,929 | 1,942 | -28 | -1.4% | 25,500 |
| 2024/09/04 | 1,955 | 2,028 | 1,928 | 1,970 | -35 | -1.7% | 48,600 |
| 2024/09/03 | 1,949 | 2,005 | 1,942 | 2,005 | +61 | +3.1% | 24,300 |
| 2024/09/02 | 1,997 | 2,013 | 1,940 | 1,944 | -59 | -2.9% | 42,500 |
| 2024/08/30 | 2,002 | 2,016 | 1,986 | 2,003 | -11 | -0.5% | 15,000 |
| 2024/08/29 | 1,998 | 2,025 | 1,997 | 2,014 | +18 | +0.9% | 14,500 |
| 2024/08/28 | 2,009 | 2,010 | 1,985 | 1,996 | -47 | -2.3% | 18,300 |
| 2024/08/27 | 2,008 | 2,043 | 1,990 | 2,043 | +35 | +1.7% | 33,800 |
| 2024/08/26 | 2,030 | 2,050 | 2,000 | 2,008 | -40 | -2% | 14,900 |
| 2024/08/23 | 2,048 | 2,048 | 2,005 | 2,048 | ±0 | ±0% | 13,300 |
| 2024/08/22 | 2,080 | 2,100 | 2,048 | 2,048 | -22 | -1.1% | 16,000 |
| 2024/08/21 | 2,139 | 2,150 | 2,070 | 2,070 | -63 | -3% | 18,400 |
| 2024/08/20 | 2,089 | 2,138 | 2,051 | 2,133 | +74 | +3.6% | 18,800 |
151～
200
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
