力の源ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,545 | 1,556 | 1,525 | 1,540 | -12 | -0.8% | 268,700 |
| 2024/05/09 | 1,569 | 1,588 | 1,545 | 1,552 | +2 | +0.1% | 267,500 |
| 2024/05/08 | 1,588 | 1,624 | 1,536 | 1,550 | -53 | -3.3% | 477,000 |
| 2024/05/07 | 1,661 | 1,674 | 1,590 | 1,603 | -67 | -4% | 384,700 |
| 2024/05/02 | 1,660 | 1,675 | 1,647 | 1,670 | +4 | +0.2% | 156,500 |
| 2024/05/01 | 1,685 | 1,686 | 1,630 | 1,666 | -32 | -1.9% | 312,300 |
| 2024/04/30 | 1,710 | 1,712 | 1,681 | 1,698 | -1 | -0.1% | 201,900 |
| 2024/04/26 | 1,710 | 1,717 | 1,682 | 1,699 | ±0 | ±0% | 360,900 |
| 2024/04/25 | 1,745 | 1,747 | 1,696 | 1,699 | -44 | -2.5% | 233,200 |
| 2024/04/24 | 1,720 | 1,753 | 1,714 | 1,743 | +43 | +2.5% | 289,000 |
| 2024/04/23 | 1,752 | 1,757 | 1,698 | 1,700 | -50 | -2.9% | 294,700 |
| 2024/04/22 | 1,690 | 1,750 | 1,675 | 1,750 | +64 | +3.8% | 323,700 |
| 2024/04/19 | 1,715 | 1,740 | 1,672 | 1,686 | -39 | -2.3% | 378,300 |
| 2024/04/18 | 1,640 | 1,750 | 1,637 | 1,725 | +75 | +4.5% | 349,400 |
| 2024/04/17 | 1,720 | 1,725 | 1,650 | 1,650 | -52 | -3.1% | 254,800 |
| 2024/04/16 | 1,748 | 1,760 | 1,697 | 1,702 | -60 | -3.4% | 340,500 |
| 2024/04/15 | 1,710 | 1,762 | 1,695 | 1,762 | +43 | +2.5% | 399,500 |
| 2024/04/12 | 1,708 | 1,739 | 1,673 | 1,719 | +11 | +0.6% | 297,700 |
| 2024/04/11 | 1,699 | 1,736 | 1,685 | 1,708 | +7 | +0.4% | 288,700 |
| 2024/04/10 | 1,720 | 1,738 | 1,692 | 1,701 | -39 | -2.2% | 359,000 |
| 2024/04/09 | 1,710 | 1,747 | 1,698 | 1,740 | +32 | +1.9% | 486,800 |
| 2024/04/08 | 1,650 | 1,728 | 1,649 | 1,708 | +72 | +4.4% | 657,500 |
| 2024/04/05 | 1,610 | 1,650 | 1,602 | 1,636 | +5 | +0.3% | 358,600 |
| 2024/04/04 | 1,668 | 1,680 | 1,625 | 1,631 | -25 | -1.5% | 581,400 |
| 2024/04/03 | 1,570 | 1,694 | 1,569 | 1,656 | +72 | +4.5% | 996,300 |
| 2024/04/02 | 1,605 | 1,617 | 1,558 | 1,584 | -49 | -3% | 528,300 |
| 2024/04/01 | 1,630 | 1,646 | 1,595 | 1,633 | +13 | +0.8% | 281,300 |
| 2024/03/29 | 1,585 | 1,630 | 1,571 | 1,620 | +27 | +1.7% | 348,100 |
| 2024/03/28 | 1,621 | 1,665 | 1,588 | 1,593 | -19 | -1.2% | 483,300 |
| 2024/03/27 | 1,621 | 1,638 | 1,610 | 1,612 | -34 | -2.1% | 412,200 |
| 2024/03/26 | 1,660 | 1,674 | 1,607 | 1,646 | ±0 | ±0% | 322,500 |
| 2024/03/25 | 1,645 | 1,670 | 1,638 | 1,646 | +9 | +0.5% | 358,300 |
| 2024/03/22 | 1,622 | 1,646 | 1,601 | 1,637 | +20 | +1.2% | 329,100 |
| 2024/03/21 | 1,648 | 1,648 | 1,607 | 1,617 | -19 | -1.2% | 394,700 |
| 2024/03/19 | 1,562 | 1,636 | 1,560 | 1,636 | +64 | +4.1% | 609,800 |
| 2024/03/18 | 1,534 | 1,577 | 1,508 | 1,572 | +59 | +3.9% | 507,400 |
| 2024/03/15 | 1,556 | 1,558 | 1,513 | 1,513 | -48 | -3.1% | 292,900 |
| 2024/03/14 | 1,560 | 1,565 | 1,530 | 1,561 | +15 | +1% | 194,000 |
| 2024/03/13 | 1,605 | 1,606 | 1,536 | 1,546 | -44 | -2.8% | 401,500 |
| 2024/03/12 | 1,545 | 1,595 | 1,524 | 1,590 | +29 | +1.9% | 343,300 |
| 2024/03/11 | 1,581 | 1,597 | 1,545 | 1,561 | -34 | -2.1% | 514,800 |
| 2024/03/08 | 1,657 | 1,660 | 1,588 | 1,595 | -74 | -4.4% | 744,000 |
| 2024/03/07 | 1,688 | 1,697 | 1,616 | 1,669 | -8 | -0.5% | 753,200 |
| 2024/03/06 | 1,558 | 1,699 | 1,550 | 1,677 | +114 | +7.3% | 962,700 |
| 2024/03/05 | 1,553 | 1,593 | 1,531 | 1,563 | +11 | +0.7% | 475,000 |
| 2024/03/04 | 1,578 | 1,597 | 1,552 | 1,552 | -28 | -1.8% | 321,500 |
| 2024/03/01 | 1,622 | 1,627 | 1,575 | 1,580 | -43 | -2.6% | 550,100 |
| 2024/02/29 | 1,668 | 1,668 | 1,608 | 1,623 | -51 | -3% | 398,900 |
| 2024/02/28 | 1,621 | 1,678 | 1,602 | 1,674 | +47 | +2.9% | 481,900 |
| 2024/02/27 | 1,596 | 1,641 | 1,589 | 1,627 | +30 | +1.9% | 410,400 |
1～
50
件表示中 / 1743件
類似銘柄と比較する
現在ご覧いただいている「力の源ＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| 力の源ＨＤ | 154,000円 | +20.6% | +40.0% | 0.91% | 20.55倍 | 5.56倍 |
|
博多ラーメン店「一風堂」が柱。フードコート、ラーメンダイニング等の業態も。海外展開強化 |
| ゼビオＨＤ | 97,300円 | +1.3% | -41.5% | 3.08% | 16.47倍 | 0.35倍 |
|
スポーツ用品販売大手。大型店のスーパースポーツゼビオ、ヴィクトリアが柱。ゴルフ専門店も |
| 海 帆 | 91,800円 | +12.3% | - | 0.00% | - | 45.79倍 |
|
東海地方を中心に飲食店を直営・ＦＣ展開。鶏皮串の「新時代」など居酒屋が中心。再エネ事業も |
| ＳＲＳＨＤ | 111,900円 | +9.2% | - | 0.54% | 33.05倍 | 3.17倍 |
|
関西圏地盤の外食中堅。郊外型ファミレス「和食さと」が主力。傘下に「にぎり長次郎」子会社も |
| エターナルホスヒ | 397,500円 | +22.6% | +110.6% | 0.30% | 26.47倍 | 5.85倍 |
|
東名阪中心に全品均一価格の焼き鳥店「鳥貴族」展開。地方都市の開拓推進。バーガー育成中 |
市場注目の銘柄
チャート関連のコラム
