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 |
|---|---|---|---|---|---|---|---|
| 2024/08/29 | 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 |
| 2024/08/19 | 2,130 | 2,144 | 2,037 | 2,059 | -21 | -1% | 36,400 |
| 2024/08/16 | 1,992 | 2,108 | 1,952 | 2,080 | +91 | +4.6% | 91,100 |
| 2024/08/15 | 2,155 | 2,155 | 1,981 | 1,989 | -147 | -6.9% | 121,600 |
| 2024/08/14 | 2,106 | 2,187 | 2,100 | 2,136 | +30 | +1.4% | 62,900 |
| 2024/08/13 | 2,024 | 2,126 | 2,024 | 2,106 | +110 | +5.5% | 19,600 |
| 2024/08/09 | 1,973 | 2,049 | 1,973 | 1,996 | +26 | +1.3% | 7,900 |
| 2024/08/08 | 1,939 | 2,030 | 1,939 | 1,970 | -8 | -0.4% | 6,300 |
| 2024/08/07 | 1,904 | 2,039 | 1,904 | 1,978 | +74 | +3.9% | 31,200 |
| 2024/08/06 | 1,950 | 1,958 | 1,819 | 1,904 | +154 | +8.8% | 61,000 |
| 2024/08/05 | 1,814 | 1,921 | 1,695 | 1,750 | -222 | -11.3% | 110,400 |
| 2024/08/02 | 2,008 | 2,040 | 1,969 | 1,972 | -86 | -4.2% | 84,500 |
| 2024/08/01 | 2,089 | 2,089 | 2,047 | 2,058 | -42 | -2% | 25,700 |
| 2024/07/31 | 2,069 | 2,111 | 2,052 | 2,100 | +3 | +0.1% | 26,100 |
| 2024/07/30 | 2,105 | 2,109 | 2,068 | 2,097 | -58 | -2.7% | 36,200 |
| 2024/07/29 | 2,116 | 2,155 | 2,093 | 2,155 | +60 | +2.9% | 14,900 |
| 2024/07/26 | 2,138 | 2,145 | 2,095 | 2,095 | -54 | -2.5% | 18,100 |
| 2024/07/25 | 2,102 | 2,149 | 2,093 | 2,149 | +1 | ±0% | 20,600 |
| 2024/07/24 | 2,139 | 2,174 | 2,099 | 2,148 | -7 | -0.3% | 23,300 |
| 2024/07/23 | 2,143 | 2,185 | 2,140 | 2,155 | +11 | +0.5% | 31,900 |
| 2024/07/22 | 2,170 | 2,173 | 2,120 | 2,144 | -49 | -2.2% | 52,300 |
| 2024/07/19 | 2,230 | 2,230 | 2,165 | 2,193 | -27 | -1.2% | 55,200 |
| 2024/07/18 | 2,228 | 2,255 | 2,214 | 2,220 | -21 | -0.9% | 26,300 |
| 2024/07/17 | 2,278 | 2,284 | 2,234 | 2,241 | -37 | -1.6% | 20,300 |
| 2024/07/16 | 2,300 | 2,300 | 2,249 | 2,278 | -28 | -1.2% | 26,400 |
| 2024/07/12 | 2,287 | 2,340 | 2,287 | 2,306 | +3 | +0.1% | 22,300 |
| 2024/07/11 | 2,251 | 2,305 | 2,251 | 2,303 | +62 | +2.8% | 21,800 |
| 2024/07/10 | 2,259 | 2,262 | 2,224 | 2,241 | -20 | -0.9% | 36,900 |
| 2024/07/09 | 2,265 | 2,294 | 2,260 | 2,261 | -4 | -0.2% | 7,300 |
| 2024/07/08 | 2,310 | 2,310 | 2,256 | 2,265 | -32 | -1.4% | 24,300 |
| 2024/07/05 | 2,320 | 2,320 | 2,291 | 2,297 | -17 | -0.7% | 17,800 |
| 2024/07/04 | 2,325 | 2,344 | 2,306 | 2,314 | -10 | -0.4% | 18,000 |
| 2024/07/03 | 2,353 | 2,357 | 2,324 | 2,324 | -14 | -0.6% | 9,800 |
| 2024/07/02 | 2,357 | 2,357 | 2,326 | 2,338 | -19 | -0.8% | 16,100 |
| 2024/07/01 | 2,336 | 2,370 | 2,314 | 2,357 | +23 | +1% | 16,200 |
| 2024/06/28 | 2,359 | 2,359 | 2,290 | 2,334 | -21 | -0.9% | 29,300 |
| 2024/06/27 | 2,400 | 2,429 | 2,355 | 2,355 | -52 | -2.2% | 16,100 |
| 2024/06/26 | 2,420 | 2,437 | 2,388 | 2,407 | -13 | -0.5% | 14,800 |
| 2024/06/25 | 2,385 | 2,444 | 2,383 | 2,420 | +24 | +1% | 21,700 |
| 2024/06/24 | 2,394 | 2,408 | 2,360 | 2,396 | +21 | +0.9% | 11,000 |
| 2024/06/21 | 2,366 | 2,415 | 2,366 | 2,375 | +10 | +0.4% | 16,700 |
| 2024/06/20 | 2,355 | 2,403 | 2,337 | 2,365 | +14 | +0.6% | 24,500 |
| 2024/06/19 | 2,439 | 2,443 | 2,351 | 2,351 | -88 | -3.6% | 37,600 |
101～
150
件表示中 / 273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 | 178,000円 | +11.2% | +9.7% | 0.90% | 22.09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 |
| ｙｕｔｏｒｉ | 215,700円 | +30.0% | +30.2% | 0.00% | 36.97倍 | 15.95倍 |
|
ＥＣ軸に若者向けアパレルブランド約３０展開。ブランド開発、Ｍ＆Ａで成長。ＺＯＺＯ傘下 |
| ハ ブ | 78,600円 | +12.6% | +64.7% | 1.15% | 26.72倍 | 3.67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 | 304,000円 | +7.0% | +8.7% | 0.00% | 32.77倍 | 20.21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 |
市場注目の銘柄
チャート関連のコラム
