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 |
|---|---|---|---|---|---|---|---|
| 2025/01/27 | 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 |
| 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 |
1～
50
件表示中 / 271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 | 177,800円 | +11.2% | +9.7% | 0.90% | 22.07倍 | 2.18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 |
| ハ ブ | 78,800円 | +12.6% | +64.7% | 1.14% | 26.78倍 | 3.68倍 |
|
首都圏中心に英国風パブ「ＨＵＢ」、ウイスキー主体の「８２」を展開。ＭＩＸＩと資本業務提携 |
| Ｙ’Ｓ | 302,000円 | +7.0% | +8.7% | 0.00% | 32.55倍 | 20.08倍 |
|
高級レストラン「ＸＥＸ」、カジュアル伊料理、和食などを直営・ＦＣで展開。比マニラにも出店 |
| ベリテ | 36,100円 | +3.2% | +1.1% | 5.12% | 19.36倍 | 2.27倍 |
|
宝飾品、時計等の小売り大手。ダイヤ、ネックレス中心。ＴＯＢでインド系宝飾会社の子会社に |
| テイツー | 13,800円 | +4.6% | -45.2% | 2.90% | 20.33倍 | 1.52倍 |
|
「古本市場」を路面店軸に展開。再構築経て２１年度より小型店出店加速、傘下の山徳の収益寄与大 |
市場注目の銘柄
チャート関連のコラム
