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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 1,511 | 1,522 | 1,484 | 1,490 | -16 | -1.1% | 112,600 |
| 2023/04/14 | 1,524 | 1,532 | 1,502 | 1,506 | -6 | -0.4% | 169,300 |
| 2023/04/13 | 1,422 | 1,514 | 1,415 | 1,512 | +82 | +5.7% | 339,300 |
| 2023/04/12 | 1,440 | 1,471 | 1,424 | 1,430 | -26 | -1.8% | 249,700 |
| 2023/04/11 | 1,475 | 1,495 | 1,449 | 1,456 | -9 | -0.6% | 198,400 |
| 2023/04/10 | 1,477 | 1,480 | 1,425 | 1,465 | -11 | -0.7% | 234,000 |
| 2023/04/07 | 1,448 | 1,507 | 1,448 | 1,476 | +20 | +1.4% | 284,300 |
| 2023/04/06 | 1,396 | 1,464 | 1,389 | 1,456 | +37 | +2.6% | 404,500 |
| 2023/04/05 | 1,487 | 1,487 | 1,382 | 1,419 | -89 | -5.9% | 761,600 |
| 2023/04/04 | 1,613 | 1,613 | 1,508 | 1,508 | -101 | -6.3% | 495,900 |
| 2023/04/03 | 1,549 | 1,617 | 1,549 | 1,609 | +60 | +3.9% | 391,900 |
| 2023/03/31 | 1,457 | 1,560 | 1,455 | 1,549 | +102 | +7% | 555,100 |
| 2023/03/30 | 1,471 | 1,479 | 1,426 | 1,447 | -10 | -0.7% | 188,600 |
| 2023/03/29 | 1,445 | 1,483 | 1,445 | 1,457 | +21 | +1.5% | 353,300 |
| 2023/03/28 | 1,478 | 1,478 | 1,414 | 1,436 | -39 | -2.6% | 264,500 |
| 2023/03/27 | 1,502 | 1,515 | 1,472 | 1,475 | -29 | -1.9% | 161,700 |
| 2023/03/24 | 1,538 | 1,538 | 1,501 | 1,504 | -35 | -2.3% | 225,500 |
| 2023/03/23 | 1,496 | 1,540 | 1,488 | 1,539 | +24 | +1.6% | 246,300 |
| 2023/03/22 | 1,503 | 1,530 | 1,487 | 1,515 | +41 | +2.8% | 348,200 |
| 2023/03/20 | 1,537 | 1,537 | 1,462 | 1,474 | -43 | -2.8% | 420,200 |
| 2023/03/17 | 1,497 | 1,547 | 1,497 | 1,517 | +62 | +4.3% | 414,300 |
| 2023/03/16 | 1,469 | 1,469 | 1,410 | 1,455 | -33 | -2.2% | 324,900 |
| 2023/03/15 | 1,427 | 1,488 | 1,424 | 1,488 | +91 | +6.5% | 311,700 |
| 2023/03/14 | 1,431 | 1,438 | 1,371 | 1,397 | -49 | -3.4% | 323,500 |
| 2023/03/13 | 1,449 | 1,471 | 1,421 | 1,446 | -30 | -2% | 275,600 |
| 2023/03/10 | 1,479 | 1,501 | 1,456 | 1,476 | -12 | -0.8% | 258,000 |
| 2023/03/09 | 1,550 | 1,550 | 1,483 | 1,488 | -66 | -4.2% | 301,500 |
| 2023/03/08 | 1,516 | 1,554 | 1,514 | 1,554 | +38 | +2.5% | 218,700 |
| 2023/03/07 | 1,544 | 1,557 | 1,505 | 1,516 | -10 | -0.7% | 244,000 |
| 2023/03/06 | 1,539 | 1,578 | 1,515 | 1,526 | -13 | -0.8% | 337,700 |
| 2023/03/03 | 1,552 | 1,558 | 1,508 | 1,539 | +7 | +0.5% | 318,000 |
| 2023/03/02 | 1,478 | 1,543 | 1,478 | 1,532 | +72 | +4.9% | 447,300 |
| 2023/03/01 | 1,444 | 1,470 | 1,429 | 1,460 | +16 | +1.1% | 210,800 |
| 2023/02/28 | 1,437 | 1,457 | 1,400 | 1,444 | +35 | +2.5% | 238,000 |
| 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 |
501～
550
件表示中 / 1983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 | 130,200円 | +10.2% | +5.4% | 1.38% | 16.26倍 | 3.83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 | 176,100円 | +43.8% | +34.0% | 4.71% | 23.62倍 | 0.97倍 |
|
宝飾「４℃」のエフ・ディ・シィのほか実用・カジュアル衣料製造や小売り、中古高級腕時計販売も |
| チヨダ | 118,800円 | -6.4% | +48.1% | 4.55% | 15.20倍 | 0.80倍 |
|
靴量販大手。「シュープラザ」「東京靴流通センター」等展開。マックハウス売却で靴事業に集中 |
| 薬王堂ＨＤ | 198,700円 | +10.7% | +4.7% | 1.46% | 8.85倍 | 1.05倍 |
|
独立系ドラッグストア。地盤の岩手に加え宮城や青森など東北他県でも展開。１９年９月にＨＤ化 |
| オークワ | 90,800円 | +3.5% | +45.6% | 2.86% | 47.39倍 | 0.51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
