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 |
|---|---|---|---|---|---|---|---|
| 2024/11/20 | 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 |
| 2024/11/11 | 1,806 | 1,832 | 1,796 | 1,832 | +40 | +2.2% | 18,700 |
| 2024/11/08 | 1,755 | 1,807 | 1,755 | 1,792 | +37 | +2.1% | 17,800 |
| 2024/11/07 | 1,770 | 1,775 | 1,745 | 1,755 | -2 | -0.1% | 8,800 |
| 2024/11/06 | 1,756 | 1,791 | 1,756 | 1,757 | +2 | +0.1% | 7,000 |
| 2024/11/05 | 1,780 | 1,780 | 1,750 | 1,755 | -24 | -1.3% | 8,700 |
| 2024/11/01 | 1,780 | 1,803 | 1,775 | 1,779 | -13 | -0.7% | 9,200 |
| 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 |
201～
250
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
