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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 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 |
| 2024/06/18 | 2,370 | 2,440 | 2,338 | 2,439 | +61 | +2.6% | 34,300 |
| 2024/06/17 | 2,316 | 2,449 | 2,300 | 2,378 | +106 | +4.7% | 68,000 |
| 2024/06/14 | 2,329 | 2,329 | 2,268 | 2,272 | -19 | -0.8% | 17,300 |
| 2024/06/13 | 2,337 | 2,345 | 2,267 | 2,291 | -46 | -2% | 18,800 |
| 2024/06/12 | 2,346 | 2,408 | 2,337 | 2,337 | -9 | -0.4% | 21,300 |
| 2024/06/11 | 2,337 | 2,372 | 2,315 | 2,346 | +9 | +0.4% | 19,100 |
| 2024/06/10 | 2,283 | 2,337 | 2,261 | 2,337 | +64 | +2.8% | 18,000 |
| 2024/06/07 | 2,274 | 2,280 | 2,250 | 2,273 | +18 | +0.8% | 12,600 |
| 2024/06/06 | 2,280 | 2,281 | 2,220 | 2,255 | -18 | -0.8% | 15,100 |
| 2024/06/05 | 2,310 | 2,310 | 2,252 | 2,273 | -32 | -1.4% | 22,600 |
| 2024/06/04 | 2,285 | 2,322 | 2,275 | 2,305 | +30 | +1.3% | 32,700 |
| 2024/06/03 | 2,254 | 2,294 | 2,249 | 2,275 | +53 | +2.4% | 34,700 |
| 2024/05/31 | 2,160 | 2,222 | 2,160 | 2,222 | +46 | +2.1% | 20,300 |
| 2024/05/30 | 2,185 | 2,203 | 2,150 | 2,176 | -34 | -1.5% | 39,000 |
201～
250
件表示中 / 359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 | 191,200円 | +14.1% | +13.6% | 1.20% | 17.43倍 | 2.19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 |
| トラスト | 40,800円 | - | - | - | - | 1.03倍 |
|
レンタカー事業とアフリカ等への中古車輸出が経営の２本柱。南アフリカでディーラー展開も |
| はるやま | 66,500円 | +3.8% | +3.7% | 2.33% | 21.17倍 | 0.44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 |
| テイツー | 15,600円 | +9.7% | +19.7% | 2.56% | 14.13倍 | 1.61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 |
| ひらまつ | 14,300円 | -12.3% | -40.5% | 0.00% | 144.44倍 | 1.72倍 |
|
高級レストランチェーン。婚礼やホテル事業なども展開。マルハン系ファンドが筆頭株主 |
市場注目の銘柄
チャート関連のコラム
