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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,390 | 1,444 | 1,380 | 1,409 | +9 | +0.6% | 216,600 |
2023/02/24 | 1,370 | 1,400 | 1,341 | 1,400 | ±0 | ±0% | 342,900 |
2023/02/22 | 1,384 | 1,435 | 1,372 | 1,400 | +9 | +0.6% | 331,900 |
2023/02/21 | 1,401 | 1,428 | 1,364 | 1,391 | -1 | -0.1% | 266,000 |
2023/02/20 | 1,419 | 1,422 | 1,371 | 1,392 | -42 | -2.9% | 363,600 |
2023/02/17 | 1,452 | 1,460 | 1,421 | 1,434 | -25 | -1.7% | 448,100 |
2023/02/16 | 1,358 | 1,474 | 1,336 | 1,459 | +101 | +7.4% | 800,200 |
2023/02/15 | 1,319 | 1,381 | 1,302 | 1,358 | +9 | +0.7% | 890,200 |
2023/02/14 | 1,169 | 1,400 | 1,140 | 1,349 | +182 | +15.6% | 2,270,000 |
2023/02/13 | 1,171 | 1,182 | 1,157 | 1,167 | -17 | -1.4% | 208,500 |
2023/02/10 | 1,183 | 1,192 | 1,152 | 1,184 | +1 | +0.1% | 331,000 |
2023/02/09 | 1,237 | 1,237 | 1,178 | 1,183 | -49 | -4% | 357,400 |
2023/02/08 | 1,233 | 1,249 | 1,211 | 1,232 | +2 | +0.2% | 469,100 |
2023/02/07 | 1,197 | 1,244 | 1,195 | 1,230 | +41 | +3.4% | 716,800 |
2023/02/06 | 1,157 | 1,194 | 1,151 | 1,189 | +55 | +4.9% | 583,100 |
2023/02/03 | 1,173 | 1,175 | 1,123 | 1,134 | -25 | -2.2% | 502,300 |
2023/02/02 | 1,141 | 1,160 | 1,133 | 1,159 | +7 | +0.6% | 404,100 |
2023/02/01 | 1,120 | 1,159 | 1,118 | 1,152 | +35 | +3.1% | 330,200 |
2023/01/31 | 1,119 | 1,132 | 1,092 | 1,117 | ±0 | ±0% | 348,000 |
2023/01/30 | 1,059 | 1,117 | 1,050 | 1,117 | +70 | +6.7% | 642,800 |
2023/01/27 | 1,071 | 1,074 | 1,041 | 1,047 | -15 | -1.4% | 344,600 |
2023/01/26 | 1,025 | 1,073 | 1,021 | 1,062 | +42 | +4.1% | 514,400 |
2023/01/25 | 980 | 1,030 | 980 | 1,020 | +37 | +3.8% | 231,900 |
2023/01/24 | 998 | 1,001 | 975 | 983 | -13 | -1.3% | 165,000 |
2023/01/23 | 1,027 | 1,028 | 996 | 996 | -27 | -2.6% | 172,400 |
2023/01/20 | 989 | 1,031 | 989 | 1,023 | +37 | +3.8% | 186,800 |
2023/01/19 | 986 | 994 | 977 | 986 | -13 | -1.3% | 118,800 |
2023/01/18 | 960 | 1,007 | 959 | 999 | +44 | +4.6% | 194,900 |
2023/01/17 | 962 | 962 | 939 | 955 | -10 | -1% | 200,300 |
2023/01/16 | 977 | 984 | 956 | 965 | -27 | -2.7% | 174,900 |
2023/01/13 | 989 | 1,005 | 971 | 992 | +3 | +0.3% | 168,400 |
2023/01/12 | 1,000 | 1,000 | 955 | 989 | -27 | -2.7% | 338,200 |
2023/01/11 | 1,029 | 1,032 | 996 | 1,016 | -2 | -0.2% | 499,000 |
2023/01/10 | 962 | 1,057 | 961 | 1,018 | +83 | +8.9% | 1,043,100 |
2023/01/06 | 905 | 955 | 900 | 935 | +41 | +4.6% | 294,700 |
2023/01/05 | 900 | 912 | 890 | 894 | +4 | +0.4% | 126,400 |
2023/01/04 | 880 | 895 | 873 | 890 | +4 | +0.5% | 114,000 |
2022/12/30 | 899 | 913 | 886 | 886 | -18 | -2% | 118,700 |
2022/12/29 | 912 | 925 | 892 | 904 | -11 | -1.2% | 176,200 |
2022/12/28 | 887 | 920 | 885 | 915 | +33 | +3.7% | 246,700 |
2022/12/27 | 864 | 890 | 864 | 882 | +27 | +3.2% | 112,200 |
2022/12/26 | 816 | 855 | 816 | 855 | +43 | +5.3% | 159,400 |
2022/12/23 | 823 | 834 | 802 | 812 | -14 | -1.7% | 153,900 |
2022/12/22 | 850 | 851 | 826 | 826 | -19 | -2.2% | 151,800 |
2022/12/21 | 855 | 857 | 825 | 845 | -20 | -2.3% | 250,300 |
2022/12/20 | 929 | 932 | 851 | 865 | -45 | -4.9% | 405,600 |
2022/12/19 | 921 | 936 | 910 | 910 | -21 | -2.3% | 145,500 |
2022/12/16 | 946 | 951 | 930 | 931 | -16 | -1.7% | 97,200 |
2022/12/15 | 928 | 952 | 913 | 947 | +23 | +2.5% | 125,300 |
2022/12/14 | 959 | 962 | 918 | 924 | -38 | -4% | 194,000 |
301~
350
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