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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 1,685 | 1,687 | 1,612 | 1,623 | -40 | -2.4% | 616,000 |
| 2024/02/21 | 1,647 | 1,665 | 1,624 | 1,663 | -24 | -1.4% | 583,600 |
| 2024/02/20 | 1,695 | 1,769 | 1,670 | 1,687 | +50 | +3.1% | 1,722,000 |
| 2024/02/19 | 1,586 | 1,675 | 1,571 | 1,637 | +75 | +4.8% | 1,263,800 |
| 2024/02/16 | 1,480 | 1,569 | 1,465 | 1,562 | +91 | +6.2% | 1,282,400 |
| 2024/02/15 | 1,580 | 1,580 | 1,453 | 1,471 | -139 | -8.6% | 2,691,800 |
| 2024/02/14 | 1,450 | 1,640 | 1,407 | 1,610 | +171 | +11.9% | 5,012,000 |
| 2024/02/13 | 1,446 | 1,467 | 1,418 | 1,439 | +6 | +0.4% | 633,300 |
| 2024/02/09 | 1,435 | 1,461 | 1,427 | 1,433 | ±0 | ±0% | 357,300 |
| 2024/02/08 | 1,461 | 1,461 | 1,422 | 1,433 | -23 | -1.6% | 538,200 |
| 2024/02/07 | 1,499 | 1,506 | 1,450 | 1,456 | -41 | -2.7% | 593,400 |
| 2024/02/06 | 1,551 | 1,562 | 1,493 | 1,497 | -37 | -2.4% | 1,106,100 |
| 2024/02/05 | 1,500 | 1,535 | 1,460 | 1,534 | +89 | +6.2% | 1,111,600 |
| 2024/02/02 | 1,449 | 1,467 | 1,430 | 1,445 | +7 | +0.5% | 499,200 |
| 2024/02/01 | 1,431 | 1,453 | 1,417 | 1,438 | -12 | -0.8% | 435,700 |
| 2024/01/31 | 1,415 | 1,450 | 1,392 | 1,450 | +60 | +4.3% | 627,000 |
| 2024/01/30 | 1,416 | 1,416 | 1,374 | 1,390 | -15 | -1.1% | 642,800 |
| 2024/01/29 | 1,400 | 1,417 | 1,386 | 1,405 | +9 | +0.6% | 369,000 |
| 2024/01/26 | 1,413 | 1,424 | 1,394 | 1,396 | -32 | -2.2% | 499,300 |
| 2024/01/25 | 1,451 | 1,453 | 1,408 | 1,428 | -10 | -0.7% | 411,400 |
| 2024/01/24 | 1,458 | 1,464 | 1,436 | 1,438 | -32 | -2.2% | 393,500 |
| 2024/01/23 | 1,510 | 1,520 | 1,457 | 1,470 | -15 | -1% | 720,000 |
| 2024/01/22 | 1,435 | 1,485 | 1,432 | 1,485 | +60 | +4.2% | 629,400 |
| 2024/01/19 | 1,503 | 1,505 | 1,418 | 1,425 | -67 | -4.5% | 889,100 |
| 2024/01/18 | 1,474 | 1,501 | 1,473 | 1,492 | +40 | +2.8% | 640,000 |
| 2024/01/17 | 1,457 | 1,502 | 1,451 | 1,452 | +1 | +0.1% | 618,400 |
| 2024/01/16 | 1,498 | 1,500 | 1,451 | 1,451 | -44 | -2.9% | 450,800 |
| 2024/01/15 | 1,478 | 1,496 | 1,466 | 1,495 | +19 | +1.3% | 330,900 |
| 2024/01/12 | 1,499 | 1,517 | 1,466 | 1,476 | -27 | -1.8% | 586,100 |
| 2024/01/11 | 1,566 | 1,571 | 1,494 | 1,503 | -35 | -2.3% | 887,700 |
| 2024/01/10 | 1,490 | 1,556 | 1,469 | 1,538 | +73 | +5% | 1,305,700 |
| 2024/01/09 | 1,395 | 1,465 | 1,395 | 1,465 | +71 | +5.1% | 601,000 |
| 2024/01/05 | 1,428 | 1,429 | 1,394 | 1,394 | -28 | -2% | 346,600 |
| 2024/01/04 | 1,420 | 1,427 | 1,377 | 1,422 | -6 | -0.4% | 345,900 |
| 2023/12/29 | 1,435 | 1,447 | 1,418 | 1,428 | -18 | -1.2% | 272,400 |
| 2023/12/28 | 1,459 | 1,462 | 1,427 | 1,446 | +2 | +0.1% | 321,800 |
| 2023/12/27 | 1,416 | 1,462 | 1,399 | 1,444 | +20 | +1.4% | 658,100 |
| 2023/12/26 | 1,419 | 1,438 | 1,418 | 1,424 | +1 | +0.1% | 256,400 |
| 2023/12/25 | 1,425 | 1,436 | 1,412 | 1,423 | +6 | +0.4% | 206,100 |
| 2023/12/22 | 1,438 | 1,444 | 1,415 | 1,417 | -27 | -1.9% | 265,100 |
| 2023/12/21 | 1,437 | 1,460 | 1,432 | 1,444 | -12 | -0.8% | 255,300 |
| 2023/12/20 | 1,483 | 1,483 | 1,446 | 1,456 | -4 | -0.3% | 316,400 |
| 2023/12/19 | 1,423 | 1,465 | 1,410 | 1,460 | +34 | +2.4% | 433,400 |
| 2023/12/18 | 1,400 | 1,428 | 1,395 | 1,426 | +5 | +0.4% | 414,800 |
| 2023/12/15 | 1,441 | 1,450 | 1,414 | 1,421 | -22 | -1.5% | 378,300 |
| 2023/12/14 | 1,477 | 1,479 | 1,433 | 1,443 | -27 | -1.8% | 428,800 |
| 2023/12/13 | 1,496 | 1,512 | 1,456 | 1,470 | -23 | -1.5% | 390,700 |
| 2023/12/12 | 1,550 | 1,553 | 1,484 | 1,493 | -16 | -1.1% | 430,300 |
| 2023/12/11 | 1,485 | 1,517 | 1,472 | 1,509 | +29 | +2% | 403,800 |
| 2023/12/08 | 1,499 | 1,505 | 1,468 | 1,480 | -23 | -1.5% | 363,400 |
51～
100
件表示中 / 1742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 | 155,200円 | +20.6% | +40.0% | 0.90% | 20.71倍 | 5.60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 |
| ＳＦＰ | 207,800円 | +3.2% | +2.9% | 1.25% | 31.57倍 | 6.12倍 |
|
居酒屋「磯丸水産」や「鳥良」が柱。直営主体。クリエイト・レストランツＨＤ傘下。Ｍ＆Ａ積極的 |
| コメ兵ＨＤ | 418,500円 | +23.1% | +33.7% | 2.10% | 9.51倍 | 1.76倍 |
|
中古ブランド品首位、名古屋本拠。取扱量重視に転換、法人強化。２０年１０月に持株会社化 |
| ４℃ＨＤ | 190,600円 | +3.9% | +11.3% | 4.35% | 25.55倍 | 1.06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 |
| ホットランド | 213,000円 | +16.3% | +4.4% | 0.47% | 31.21倍 | 4.40倍 |
|
たこ焼き「築地銀だこ」が主柱。たい焼き「銀のあん」も展開。台湾、香港などアジア軸に海外進出 |
市場注目の銘柄
チャート関連のコラム
