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 |
|---|---|---|---|---|---|---|---|
| 2024/06/25 | 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 |
| 2024/05/29 | 2,273 | 2,301 | 2,210 | 2,210 | -68 | -3% | 44,700 |
| 2024/05/28 | 2,300 | 2,349 | 2,256 | 2,278 | -5 | -0.2% | 31,000 |
| 2024/05/27 | 2,255 | 2,293 | 2,225 | 2,283 | +28 | +1.2% | 34,500 |
| 2024/05/24 | 2,275 | 2,293 | 2,240 | 2,255 | -61 | -2.6% | 72,600 |
| 2024/05/23 | 2,378 | 2,411 | 2,310 | 2,316 | -76 | -3.2% | 92,400 |
| 2024/05/22 | 2,428 | 2,443 | 2,371 | 2,392 | -37 | -1.5% | 44,500 |
| 2024/05/21 | 2,482 | 2,518 | 2,412 | 2,429 | -48 | -1.9% | 61,700 |
| 2024/05/20 | 2,477 | 2,560 | 2,453 | 2,477 | +17 | +0.7% | 62,900 |
| 2024/05/17 | 2,517 | 2,546 | 2,420 | 2,460 | -98 | -3.8% | 99,000 |
| 2024/05/16 | 2,537 | 2,613 | 2,430 | 2,558 | -179 | -6.5% | 149,200 |
| 2024/05/15 | 2,820 | 2,838 | 2,715 | 2,737 | -73 | -2.6% | 66,300 |
| 2024/05/14 | 2,790 | 2,821 | 2,769 | 2,810 | +37 | +1.3% | 38,700 |
| 2024/05/13 | 2,830 | 2,860 | 2,741 | 2,773 | -57 | -2% | 39,900 |
| 2024/05/10 | 2,866 | 2,902 | 2,767 | 2,830 | -64 | -2.2% | 41,200 |
| 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 |
301～
350
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
