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 |
|---|---|---|---|---|---|---|---|
| 2024/04/05 | 3,030 | 3,065 | 2,934 | 2,942 | -93 | -3.1% | 66,400 |
| 2024/04/04 | 3,145 | 3,145 | 3,025 | 3,035 | -80 | -2.6% | 58,800 |
| 2024/04/03 | 3,125 | 3,165 | 3,075 | 3,115 | -10 | -0.3% | 62,300 |
| 2024/04/02 | 3,195 | 3,265 | 3,125 | 3,125 | -70 | -2.2% | 41,600 |
| 2024/04/01 | 3,250 | 3,315 | 3,165 | 3,195 | -55 | -1.7% | 50,800 |
| 2024/03/29 | 3,275 | 3,370 | 3,245 | 3,250 | -25 | -0.8% | 56,500 |
| 2024/03/28 | 3,410 | 3,450 | 3,230 | 3,275 | -110 | -3.2% | 99,500 |
| 2024/03/27 | 3,325 | 3,445 | 3,310 | 3,385 | +45 | +1.3% | 78,600 |
| 2024/03/26 | 3,315 | 3,355 | 3,260 | 3,340 | +25 | +0.8% | 58,600 |
| 2024/03/25 | 3,340 | 3,400 | 3,245 | 3,315 | -30 | -0.9% | 66,400 |
| 2024/03/22 | 3,325 | 3,400 | 3,240 | 3,345 | -10 | -0.3% | 94,000 |
| 2024/03/21 | 3,500 | 3,535 | 3,340 | 3,355 | -65 | -1.9% | 140,200 |
| 2024/03/19 | 3,305 | 3,440 | 3,270 | 3,420 | +100 | +3% | 122,700 |
| 2024/03/18 | 3,405 | 3,445 | 3,170 | 3,320 | -20 | -0.6% | 102,400 |
| 2024/03/15 | 3,230 | 3,350 | 3,210 | 3,340 | +210 | +6.7% | 115,500 |
| 2024/03/14 | 3,180 | 3,255 | 3,060 | 3,130 | -15 | -0.5% | 105,100 |
| 2024/03/13 | 3,260 | 3,345 | 3,100 | 3,145 | -110 | -3.4% | 119,700 |
| 2024/03/12 | 3,065 | 3,300 | 3,050 | 3,255 | +170 | +5.5% | 184,900 |
| 2024/03/11 | 2,970 | 3,195 | 2,905 | 3,085 | +50 | +1.6% | 113,500 |
| 2024/03/08 | 3,085 | 3,170 | 2,990 | 3,035 | +20 | +0.7% | 160,500 |
| 2024/03/07 | 2,853 | 3,035 | 2,835 | 3,015 | +262 | +9.5% | 277,500 |
| 2024/03/06 | 2,634 | 2,810 | 2,623 | 2,753 | +103 | +3.9% | 94,800 |
| 2024/03/05 | 2,685 | 2,710 | 2,602 | 2,650 | -16 | -0.6% | 36,900 |
| 2024/03/04 | 2,653 | 2,726 | 2,653 | 2,666 | +13 | +0.5% | 66,200 |
| 2024/03/01 | 2,756 | 2,807 | 2,653 | 2,653 | -102 | -3.7% | 75,700 |
| 2024/02/29 | 2,964 | 2,971 | 2,740 | 2,755 | -230 | -7.7% | 195,300 |
| 2024/02/28 | 2,650 | 3,055 | 2,650 | 2,985 | +360 | +13.7% | 526,800 |
| 2024/02/27 | 2,526 | 2,640 | 2,445 | 2,625 | +90 | +3.6% | 149,900 |
| 2024/02/26 | 2,410 | 2,587 | 2,410 | 2,535 | +135 | +5.6% | 180,100 |
| 2024/02/22 | 2,473 | 2,475 | 2,390 | 2,400 | -37 | -1.5% | 64,800 |
| 2024/02/21 | 2,451 | 2,509 | 2,383 | 2,437 | -3 | -0.1% | 127,000 |
| 2024/02/20 | 2,431 | 2,490 | 2,426 | 2,440 | +54 | +2.3% | 85,500 |
| 2024/02/19 | 2,343 | 2,480 | 2,319 | 2,386 | +76 | +3.3% | 129,700 |
| 2024/02/16 | 2,391 | 2,391 | 2,262 | 2,310 | -93 | -3.9% | 171,200 |
| 2024/02/15 | 2,435 | 2,450 | 2,191 | 2,403 | -232 | -8.8% | 470,600 |
| 2024/02/14 | 2,500 | 2,688 | 2,480 | 2,635 | +113 | +4.5% | 223,000 |
| 2024/02/13 | 2,599 | 2,624 | 2,508 | 2,522 | -31 | -1.2% | 111,000 |
| 2024/02/09 | 2,446 | 2,573 | 2,413 | 2,553 | +107 | +4.4% | 91,400 |
| 2024/02/08 | 2,405 | 2,496 | 2,316 | 2,446 | +35 | +1.5% | 131,500 |
| 2024/02/07 | 2,522 | 2,540 | 2,401 | 2,411 | -83 | -3.3% | 126,500 |
| 2024/02/06 | 2,500 | 2,524 | 2,443 | 2,494 | -32 | -1.3% | 104,800 |
| 2024/02/05 | 2,682 | 2,682 | 2,462 | 2,526 | -114 | -4.3% | 209,000 |
| 2024/02/02 | 2,705 | 2,709 | 2,610 | 2,640 | -60 | -2.2% | 89,200 |
| 2024/02/01 | 2,741 | 2,790 | 2,650 | 2,700 | -88 | -3.2% | 134,500 |
| 2024/01/31 | 2,780 | 2,873 | 2,687 | 2,788 | -2 | -0.1% | 180,200 |
| 2024/01/30 | 2,594 | 2,820 | 2,561 | 2,790 | +217 | +8.4% | 241,600 |
| 2024/01/29 | 2,625 | 2,635 | 2,533 | 2,573 | -35 | -1.3% | 74,200 |
| 2024/01/26 | 2,630 | 2,666 | 2,567 | 2,608 | -33 | -1.2% | 89,300 |
| 2024/01/25 | 2,680 | 2,681 | 2,595 | 2,641 | -54 | -2% | 120,100 |
| 2024/01/24 | 2,714 | 2,760 | 2,604 | 2,695 | -21 | -0.8% | 140,900 |
201～
250
件表示中 / 274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 | 177,200円 | +11.2% | +9.7% | 0.90% | 21.99倍 | 2.17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 | 216,500円 | +30.0% | +30.2% | 0.00% | 37.11倍 | 16.01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 |
| ヒマラヤ | 82,000円 | +4.9% | +131.5% | 3.17% | 25.19倍 | 0.61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 |
| 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 |
| ウイルプラスＨ | 95,500円 | +85.0% | +59.6% | 4.72% | 6.06倍 | 0.89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 |
市場注目の銘柄
チャート関連のコラム
