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 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 2,968 | 2,989 | 2,836 | 2,894 | -75 | -2.5% | 45,100 |
| 2024/05/08 | 2,886 | 2,998 | 2,848 | 2,969 | +133 | +4.7% | 85,400 |
| 2024/05/07 | 2,896 | 2,896 | 2,831 | 2,836 | +35 | +1.2% | 15,600 |
| 2024/05/02 | 2,772 | 2,860 | 2,764 | 2,801 | +46 | +1.7% | 20,600 |
| 2024/05/01 | 2,862 | 2,862 | 2,735 | 2,755 | -61 | -2.2% | 24,900 |
| 2024/04/30 | 2,770 | 2,854 | 2,756 | 2,816 | +68 | +2.5% | 25,600 |
| 2024/04/26 | 2,720 | 2,769 | 2,700 | 2,748 | +47 | +1.7% | 19,800 |
| 2024/04/25 | 2,765 | 2,766 | 2,701 | 2,701 | -87 | -3.1% | 18,600 |
| 2024/04/24 | 2,735 | 2,824 | 2,721 | 2,788 | +87 | +3.2% | 32,800 |
| 2024/04/23 | 2,727 | 2,734 | 2,669 | 2,701 | -26 | -1% | 20,400 |
| 2024/04/22 | 2,731 | 2,773 | 2,676 | 2,727 | +22 | +0.8% | 27,800 |
| 2024/04/19 | 2,815 | 2,875 | 2,655 | 2,705 | -126 | -4.5% | 44,000 |
| 2024/04/18 | 2,752 | 2,857 | 2,731 | 2,831 | +58 | +2.1% | 47,500 |
| 2024/04/17 | 2,992 | 2,993 | 2,730 | 2,773 | -219 | -7.3% | 121,200 |
| 2024/04/16 | 2,875 | 3,140 | 2,875 | 2,992 | +117 | +4.1% | 114,400 |
| 2024/04/15 | 2,880 | 2,949 | 2,872 | 2,875 | -8 | -0.3% | 24,800 |
| 2024/04/12 | 2,898 | 2,923 | 2,850 | 2,883 | -15 | -0.5% | 47,300 |
| 2024/04/11 | 2,954 | 2,968 | 2,877 | 2,898 | -87 | -2.9% | 53,800 |
| 2024/04/10 | 3,010 | 3,055 | 2,985 | 2,985 | -35 | -1.2% | 20,300 |
| 2024/04/09 | 3,020 | 3,090 | 2,996 | 3,020 | ±0 | ±0% | 33,900 |
| 2024/04/08 | 2,963 | 3,070 | 2,919 | 3,020 | +78 | +2.7% | 58,600 |
| 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 |
301～
350
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 | 197,600円 | +14.1% | +13.6% | 1.16% | 18.01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 | 148,200円 | +8.3% | -5.7% | 2.29% | 10.85倍 | 0.57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 | 150,100円 | +22.1% | +24.2% | 1.33% | 12.12倍 | 4.52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 | 95,800円 | +0.9% | +1.8% | 1.46% | 6.96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
