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 |
|---|---|---|---|---|---|---|---|
| 2017/10/25 | 1,152 | 1,156 | 1,100 | 1,110 | -45 | -3.9% | 81,300 |
| 2017/10/24 | 1,165 | 1,170 | 1,145 | 1,155 | -16 | -1.4% | 50,100 |
| 2017/10/23 | 1,140 | 1,171 | 1,140 | 1,171 | +31 | +2.7% | 42,100 |
| 2017/10/20 | 1,169 | 1,169 | 1,130 | 1,140 | -26 | -2.2% | 52,000 |
| 2017/10/19 | 1,220 | 1,220 | 1,161 | 1,166 | -39 | -3.2% | 73,500 |
| 2017/10/18 | 1,180 | 1,210 | 1,177 | 1,205 | +25 | +2.1% | 78,400 |
| 2017/10/17 | 1,169 | 1,188 | 1,167 | 1,180 | +14 | +1.2% | 56,500 |
| 2017/10/16 | 1,165 | 1,169 | 1,159 | 1,166 | -4 | -0.3% | 39,700 |
| 2017/10/13 | 1,174 | 1,174 | 1,152 | 1,170 | -4 | -0.3% | 37,400 |
| 2017/10/12 | 1,132 | 1,174 | 1,120 | 1,174 | +46 | +4.1% | 55,600 |
| 2017/10/11 | 1,128 | 1,151 | 1,113 | 1,128 | ±0 | ±0% | 37,100 |
| 2017/10/10 | 1,111 | 1,129 | 1,111 | 1,128 | +17 | +1.5% | 31,300 |
| 2017/10/06 | 1,124 | 1,139 | 1,111 | 1,111 | -29 | -2.5% | 47,800 |
| 2017/10/05 | 1,137 | 1,153 | 1,130 | 1,140 | +3 | +0.3% | 32,400 |
| 2017/10/04 | 1,169 | 1,174 | 1,132 | 1,137 | -28 | -2.4% | 58,600 |
| 2017/10/03 | 1,146 | 1,176 | 1,130 | 1,165 | +12 | +1% | 71,000 |
| 2017/10/02 | 1,185 | 1,186 | 1,100 | 1,153 | -33 | -2.8% | 139,500 |
| 2017/09/29 | 1,204 | 1,228 | 1,180 | 1,186 | -14 | -1.2% | 130,300 |
| 2017/09/28 | 1,135 | 1,230 | 1,128 | 1,200 | +74 | +6.6% | 314,500 |
| 2017/09/27 | 1,055 | 1,135 | 1,054 | 1,126 | +42 | +3.9% | 105,400 |
| 2017/09/26 | 1,080.5 | 1,089 | 1,078.5 | 1,084 | -1 | -0.1% | 83,200 |
| 2017/09/25 | 1,075 | 1,085 | 1,075 | 1,085 | +20.5 | +1.9% | 60,600 |
| 2017/09/22 | 1,057.5 | 1,074.5 | 1,057.5 | 1,064.5 | -14.5 | -1.3% | 64,800 |
| 2017/09/21 | 1,089.5 | 1,089.5 | 1,075 | 1,079 | -10.5 | -1% | 78,800 |
| 2017/09/20 | 1,063.5 | 1,089.5 | 1,053 | 1,089.5 | +29.5 | +2.8% | 152,200 |
| 2017/09/19 | 1,082 | 1,083 | 1,050 | 1,060 | +5.5 | +0.5% | 112,400 |
| 2017/09/15 | 995 | 1,068.5 | 993.5 | 1,054.5 | +59 | +5.9% | 244,200 |
| 2017/09/14 | 999.5 | 999.5 | 993 | 995.5 | -3 | -0.3% | 18,800 |
| 2017/09/13 | 991.5 | 998.5 | 980.5 | 998.5 | +10.5 | +1.1% | 40,400 |
| 2017/09/12 | 994.5 | 994.5 | 955.5 | 988 | +2.5 | +0.3% | 25,000 |
| 2017/09/11 | 985 | 1,000 | 982.5 | 985.5 | +3.5 | +0.4% | 22,800 |
| 2017/09/08 | 980.5 | 992 | 980 | 982 | -7.5 | -0.8% | 27,200 |
| 2017/09/07 | 1,000 | 1,000 | 982 | 989.5 | -4 | -0.4% | 22,400 |
| 2017/09/06 | 955 | 994 | 951 | 993.5 | +18.5 | +1.9% | 39,600 |
| 2017/09/05 | 985.5 | 990 | 953.5 | 975 | -11.5 | -1.2% | 64,800 |
| 2017/09/04 | 1,002.5 | 1,002.5 | 961.5 | 986.5 | -16 | -1.6% | 63,600 |
| 2017/09/01 | 1,017.5 | 1,022 | 1,002.5 | 1,002.5 | -9 | -0.9% | 16,600 |
| 2017/08/31 | 1,019.5 | 1,019.5 | 1,003 | 1,011.5 | -6 | -0.6% | 21,400 |
| 2017/08/30 | 1,005.5 | 1,017.5 | 1,002 | 1,017.5 | +8 | +0.8% | 55,400 |
| 2017/08/29 | 997 | 1,009.5 | 991 | 1,009.5 | +1 | +0.1% | 45,400 |
| 2017/08/28 | 1,004 | 1,020 | 1,000.5 | 1,008.5 | +4.5 | +0.4% | 57,200 |
| 2017/08/25 | 991.5 | 1,013.5 | 991.5 | 1,004 | +15.5 | +1.6% | 118,600 |
| 2017/08/24 | 957 | 990 | 955.5 | 988.5 | +32 | +3.3% | 98,600 |
| 2017/08/23 | 935 | 957.5 | 935 | 956.5 | +21 | +2.2% | 40,800 |
| 2017/08/22 | 937.5 | 942 | 934.5 | 935.5 | -7.5 | -0.8% | 33,400 |
| 2017/08/21 | 949.5 | 950 | 938 | 943 | -5.5 | -0.6% | 29,800 |
| 2017/08/18 | 947.5 | 950 | 941 | 948.5 | -1 | -0.1% | 24,400 |
| 2017/08/17 | 947.5 | 962 | 946 | 949.5 | +0.5 | +0.1% | 30,200 |
| 2017/08/16 | 945 | 955.5 | 945 | 949 | +2.5 | +0.3% | 17,400 |
| 2017/08/15 | 950 | 952 | 946 | 946.5 | +0.5 | +0.1% | 18,800 |
1601～
1650
件表示中 / 1749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 | 148,000円 | +10.2% | +5.4% | 1.22% | 18.50倍 | 4.81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 |
| ４℃ＨＤ | 188,700円 | +3.9% | +11.3% | 4.40% | 25.30倍 | 1.05倍 |
|
宝飾「４℃」のエフ・ディ・シィ・プロダクツが中核。カジュアル・実用衣料の製造や小売りも展開 |
| ゼビオＨＤ | 95,000円 | +3.5% | +16.3% | 3.16% | 13.99倍 | 0.34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 |
| 日本調剤 | 143,600円 | +9.8% | -31.1% | 1.74% | 11.61倍 | 0.74倍 |
|
調剤２位、関東甲信越の門前薬局が地盤。後発医薬品製造を兼営。医療従事者の派遣・紹介も |
| オークワ | 93,700円 | +4.7% | +14.6% | 2.77% | 33.89倍 | 0.52倍 |
|
和歌山地盤に近畿、中部で食品スーパーやスーパーセンター（ＳｕＣ）展開。ニチリウグループ |
市場注目の銘柄
チャート関連のコラム
