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 |
---|---|---|---|---|---|---|---|
2018/01/11 | 2,000 | 2,045 | 1,985 | 1,996 | -4 | -0.2% | 240,600 |
2018/01/10 | 2,069 | 2,095 | 1,968 | 2,000 | -63 | -3.1% | 475,300 |
2018/01/09 | 2,050 | 2,079 | 1,986 | 2,063 | -25 | -1.2% | 453,300 |
2018/01/05 | 1,905 | 2,120 | 1,857 | 2,088 | +183 | +9.6% | 928,700 |
2018/01/04 | 1,918 | 1,989 | 1,840 | 1,905 | +16 | +0.8% | 249,500 |
2017/12/29 | 1,846 | 1,930 | 1,846 | 1,889 | +47 | +2.6% | 273,800 |
2017/12/28 | 1,889 | 1,896 | 1,842 | 1,842 | -63 | -3.3% | 178,200 |
2017/12/27 | 1,789 | 1,920 | 1,789 | 1,905 | +116 | +6.5% | 484,800 |
2017/12/26 | 1,787 | 1,820 | 1,762 | 1,789 | -10 | -0.6% | 273,300 |
2017/12/25 | 1,842 | 1,873 | 1,799 | 1,799 | -49 | -2.7% | 163,900 |
2017/12/22 | 1,825 | 1,866 | 1,800 | 1,848 | +19 | +1% | 227,400 |
2017/12/21 | 1,861 | 1,895 | 1,781 | 1,829 | -59 | -3.1% | 379,900 |
2017/12/20 | 1,935 | 1,940 | 1,882 | 1,888 | -55 | -2.8% | 185,700 |
2017/12/19 | 1,893 | 1,985 | 1,893 | 1,943 | +45 | +2.4% | 222,700 |
2017/12/18 | 1,945 | 1,990 | 1,888 | 1,898 | -49 | -2.5% | 234,600 |
2017/12/15 | 1,990 | 2,018 | 1,929 | 1,947 | -76 | -3.8% | 290,300 |
2017/12/14 | 1,919 | 2,037 | 1,892 | 2,023 | +100 | +5.2% | 435,600 |
2017/12/13 | 1,930 | 1,947 | 1,865 | 1,923 | -24 | -1.2% | 461,700 |
2017/12/12 | 2,013 | 2,064 | 1,940 | 1,947 | -83 | -4.1% | 462,800 |
2017/12/11 | 2,123 | 2,142 | 2,001 | 2,030 | -12 | -0.6% | 970,800 |
2017/12/08 | 1,900 | 2,077 | 1,885 | 2,042 | +157 | +8.3% | 1,679,200 |
2017/12/07 | 1,880 | 1,944 | 1,867 | 1,885 | +35 | +1.9% | 677,800 |
2017/12/06 | 1,849 | 1,925 | 1,824 | 1,850 | -10 | -0.5% | 810,500 |
2017/12/05 | 1,821 | 1,910 | 1,809 | 1,860 | +1 | +0.1% | 1,455,800 |
2017/12/04 | 2,060 | 2,120 | 1,835 | 1,859 | -219 | -10.5% | 1,876,900 |
2017/12/01 | 2,250 | 2,268 | 2,051 | 2,078 | -104 | -4.8% | 1,067,200 |
2017/11/30 | 2,158 | 2,315 | 2,131 | 2,182 | +24 | +1.1% | 2,103,300 |
2017/11/29 | 2,313 | 2,388 | 2,126 | 2,158 | -186 | -7.9% | 3,254,100 |
2017/11/28 | 2,430 | 2,570 | 2,333 | 2,344 | -136 | -5.5% | 3,355,500 |
2017/11/27 | 2,473 | 2,700 | 2,312 | 2,480 | -40 | -1.6% | 6,019,800 |
2017/11/24 | 2,190 | 2,520 | 2,157 | 2,520 | +480 | +23.5% | 5,781,700 |
2017/11/22 | 1,740 | 2,115 | 1,715 | 2,040 | +320 | +18.6% | 3,055,400 |
2017/11/21 | 1,766 | 1,774 | 1,680 | 1,720 | -49 | -2.8% | 473,100 |
2017/11/20 | 1,760 | 1,779 | 1,691 | 1,769 | +81 | +4.8% | 770,500 |
2017/11/17 | 1,661 | 1,770 | 1,620 | 1,688 | +128 | +8.2% | 1,352,000 |
2017/11/16 | 1,384 | 1,614 | 1,384 | 1,560 | +190 | +13.9% | 1,171,100 |
2017/11/15 | 1,300 | 1,387 | 1,285 | 1,370 | +82 | +6.4% | 278,700 |
2017/11/14 | 1,310 | 1,355 | 1,282 | 1,288 | -35 | -2.6% | 242,600 |
2017/11/13 | 1,237 | 1,333 | 1,220 | 1,323 | +114 | +9.4% | 331,000 |
2017/11/10 | 1,249 | 1,250 | 1,198 | 1,209 | -61 | -4.8% | 176,600 |
2017/11/09 | 1,158 | 1,420 | 1,155 | 1,270 | +113 | +9.8% | 834,700 |
2017/11/08 | 1,147 | 1,158 | 1,131 | 1,157 | +13 | +1.1% | 37,300 |
2017/11/07 | 1,120 | 1,144 | 1,105 | 1,144 | +22 | +2% | 32,000 |
2017/11/06 | 1,120 | 1,130 | 1,120 | 1,122 | -5 | -0.4% | 25,600 |
2017/11/02 | 1,132 | 1,137 | 1,126 | 1,127 | -4 | -0.4% | 16,700 |
2017/11/01 | 1,149 | 1,149 | 1,131 | 1,131 | -9 | -0.8% | 16,000 |
2017/10/31 | 1,155 | 1,155 | 1,133 | 1,140 | +2 | +0.2% | 18,300 |
2017/10/30 | 1,160 | 1,160 | 1,128 | 1,138 | +10 | +0.9% | 38,900 |
2017/10/27 | 1,112 | 1,136 | 1,106 | 1,128 | +18 | +1.6% | 29,000 |
2017/10/26 | 1,100 | 1,129 | 1,086 | 1,110 | ±0 | ±0% | 37,000 |
1551~
1600
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