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 |
|---|---|---|---|---|---|---|---|
| 2025/05/19 | 1,800 | 1,805 | 1,760 | 1,805 | +12 | +0.7% | 13,000 |
| 2025/05/16 | 1,788 | 1,848 | 1,703 | 1,793 | -28 | -1.5% | 48,800 |
| 2025/05/15 | 1,829 | 1,838 | 1,806 | 1,821 | -2 | -0.1% | 22,300 |
| 2025/05/14 | 1,820 | 1,823 | 1,798 | 1,823 | +9 | +0.5% | 7,000 |
| 2025/05/13 | 1,806 | 1,819 | 1,798 | 1,814 | +12 | +0.7% | 9,500 |
| 2025/05/12 | 1,816 | 1,824 | 1,801 | 1,802 | +16 | +0.9% | 13,900 |
| 2025/05/09 | 1,770 | 1,805 | 1,770 | 1,786 | +16 | +0.9% | 6,300 |
| 2025/05/08 | 1,777 | 1,796 | 1,765 | 1,770 | +3 | +0.2% | 5,800 |
| 2025/05/07 | 1,774 | 1,785 | 1,760 | 1,767 | +14 | +0.8% | 4,100 |
| 2025/05/02 | 1,760 | 1,775 | 1,752 | 1,753 | -7 | -0.4% | 4,600 |
| 2025/05/01 | 1,767 | 1,779 | 1,760 | 1,760 | -13 | -0.7% | 2,600 |
| 2025/04/30 | 1,791 | 1,791 | 1,765 | 1,773 | -7 | -0.4% | 3,500 |
| 2025/04/28 | 1,782 | 1,782 | 1,758 | 1,780 | +6 | +0.3% | 11,000 |
| 2025/04/25 | 1,798 | 1,806 | 1,773 | 1,774 | -17 | -0.9% | 4,000 |
| 2025/04/24 | 1,795 | 1,810 | 1,790 | 1,791 | -4 | -0.2% | 8,900 |
| 2025/04/23 | 1,808 | 1,808 | 1,788 | 1,795 | -19 | -1% | 5,900 |
| 2025/04/22 | 1,808 | 1,815 | 1,760 | 1,814 | +4 | +0.2% | 10,600 |
| 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 |
51～
100
件表示中 / 395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 | 197,800円 | +14.1% | +13.6% | 1.16% | 18.03倍 | 2.26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 |
| オーエムツー | 154,800円 | +8.3% | -5.7% | 2.20% | 11.33倍 | 0.60倍 |
|
中国地方発祥の食肉小売業。ステーキ店など外食事業へ展開。関東、関西開拓。エスフーズ傘下 |
| マンダラケ | 31,200円 | +3.8% | +3.6% | 0.32% | 6.74倍 | 0.89倍 |
|
漫画専門古書店の最大手。アニメ原画・玩具販売も。独自の値付け・鑑定で市場影響力大きい |
| ヒュウガプラ | 152,500円 | +22.1% | +24.2% | 1.31% | 12.31倍 | 4.59倍 |
|
訪問薬局と中小薬局への訪問薬局運営ノウハウ提供事業が主軸。高齢者向け介護施設も展開 |
| 天満屋ス | 95,600円 | +0.9% | +1.8% | 1.46% | 6.95倍 | 0.42倍 |
|
百貨店天満屋系スーパー。岡山が軸。ヨーカ堂の持分法会社。子会社で総菜製造、飲食業など |
市場注目の銘柄
チャート関連のコラム
