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 |
|---|---|---|---|---|---|---|---|
| 2018/08/23 | 1,128 | 1,143 | 1,123 | 1,141 | +18 | +1.6% | 53,000 |
| 2018/08/22 | 1,077 | 1,130 | 1,077 | 1,123 | +42 | +3.9% | 62,300 |
| 2018/08/21 | 1,100 | 1,103 | 1,073 | 1,081 | -23 | -2.1% | 56,300 |
| 2018/08/20 | 1,133 | 1,140 | 1,082 | 1,104 | -27 | -2.4% | 71,700 |
| 2018/08/17 | 1,122 | 1,139 | 1,110 | 1,131 | +22 | +2% | 62,100 |
| 2018/08/16 | 1,100 | 1,128 | 1,078 | 1,109 | +2 | +0.2% | 93,000 |
| 2018/08/15 | 1,127 | 1,148 | 1,101 | 1,107 | -6 | -0.5% | 104,800 |
| 2018/08/14 | 1,091 | 1,119 | 1,074 | 1,113 | +29 | +2.7% | 111,400 |
| 2018/08/13 | 1,139 | 1,145 | 1,058 | 1,084 | -54 | -4.7% | 210,100 |
| 2018/08/10 | 1,177 | 1,216 | 1,100 | 1,138 | -189 | -14.2% | 614,200 |
| 2018/08/09 | 1,310 | 1,338 | 1,278 | 1,327 | +51 | +4% | 132,700 |
| 2018/08/08 | 1,263 | 1,295 | 1,261 | 1,276 | +15 | +1.2% | 71,600 |
| 2018/08/07 | 1,270 | 1,270 | 1,254 | 1,261 | -10 | -0.8% | 41,200 |
| 2018/08/06 | 1,311 | 1,311 | 1,258 | 1,271 | -31 | -2.4% | 77,900 |
| 2018/08/03 | 1,335 | 1,335 | 1,301 | 1,302 | -21 | -1.6% | 52,600 |
| 2018/08/02 | 1,330 | 1,340 | 1,311 | 1,323 | +5 | +0.4% | 119,600 |
| 2018/08/01 | 1,310 | 1,318 | 1,305 | 1,318 | +12 | +0.9% | 36,700 |
| 2018/07/31 | 1,327 | 1,327 | 1,298 | 1,306 | -11 | -0.8% | 46,900 |
| 2018/07/30 | 1,320 | 1,327 | 1,302 | 1,317 | -11 | -0.8% | 58,400 |
| 2018/07/27 | 1,332 | 1,339 | 1,323 | 1,328 | -3 | -0.2% | 46,800 |
| 2018/07/26 | 1,355 | 1,358 | 1,322 | 1,331 | -8 | -0.6% | 99,800 |
| 2018/07/25 | 1,341 | 1,350 | 1,329 | 1,339 | +6 | +0.5% | 106,000 |
| 2018/07/24 | 1,332 | 1,340 | 1,325 | 1,333 | ±0 | ±0% | 73,300 |
| 2018/07/23 | 1,329 | 1,340 | 1,324 | 1,333 | -12 | -0.9% | 49,300 |
| 2018/07/20 | 1,360 | 1,373 | 1,336 | 1,345 | -18 | -1.3% | 57,600 |
| 2018/07/19 | 1,388 | 1,388 | 1,360 | 1,363 | -30 | -2.2% | 38,800 |
| 2018/07/18 | 1,351 | 1,394 | 1,351 | 1,393 | +40 | +3% | 49,200 |
| 2018/07/17 | 1,394 | 1,394 | 1,352 | 1,353 | -41 | -2.9% | 60,700 |
| 2018/07/13 | 1,374 | 1,402 | 1,366 | 1,394 | +20 | +1.5% | 43,500 |
| 2018/07/12 | 1,393 | 1,405 | 1,359 | 1,374 | -34 | -2.4% | 86,700 |
| 2018/07/11 | 1,450 | 1,452 | 1,390 | 1,408 | -47 | -3.2% | 71,800 |
| 2018/07/10 | 1,493 | 1,496 | 1,450 | 1,455 | +7 | +0.5% | 126,900 |
| 2018/07/09 | 1,380 | 1,451 | 1,370 | 1,448 | +71 | +5.2% | 104,900 |
| 2018/07/06 | 1,358 | 1,379 | 1,338 | 1,377 | +35 | +2.6% | 65,200 |
| 2018/07/05 | 1,331 | 1,390 | 1,326 | 1,342 | +16 | +1.2% | 111,100 |
| 2018/07/04 | 1,298 | 1,337 | 1,272 | 1,326 | +14 | +1.1% | 95,900 |
| 2018/07/03 | 1,346 | 1,376 | 1,299 | 1,312 | -39 | -2.9% | 94,500 |
| 2018/07/02 | 1,390 | 1,410 | 1,350 | 1,351 | -62 | -4.4% | 83,000 |
| 2018/06/29 | 1,385 | 1,422 | 1,364 | 1,413 | +22 | +1.6% | 73,800 |
| 2018/06/28 | 1,412 | 1,417 | 1,359 | 1,391 | -33 | -2.3% | 177,600 |
| 2018/06/27 | 1,446 | 1,480 | 1,416 | 1,424 | -21 | -1.5% | 87,000 |
| 2018/06/26 | 1,411 | 1,466 | 1,411 | 1,445 | -2 | -0.1% | 92,700 |
| 2018/06/25 | 1,511 | 1,522 | 1,400 | 1,447 | -63 | -4.2% | 117,400 |
| 2018/06/22 | 1,568 | 1,568 | 1,503 | 1,510 | -60 | -3.8% | 79,700 |
| 2018/06/21 | 1,543 | 1,595 | 1,542 | 1,570 | +20 | +1.3% | 43,400 |
| 2018/06/20 | 1,532 | 1,557 | 1,500 | 1,550 | +10 | +0.6% | 98,600 |
| 2018/06/19 | 1,555 | 1,585 | 1,511 | 1,540 | -23 | -1.5% | 99,900 |
| 2018/06/18 | 1,609 | 1,620 | 1,555 | 1,563 | -54 | -3.3% | 110,300 |
| 2018/06/15 | 1,628 | 1,634 | 1,604 | 1,617 | -17 | -1% | 96,000 |
| 2018/06/14 | 1,670 | 1,674 | 1,632 | 1,634 | -44 | -2.6% | 56,400 |
1651～
1700
件表示中 / 2003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 | 133,700円 | +9.1% | +14.8% | 1.50% | 18.39倍 | 3.77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 |
| ハニーズＨＬＤ | 151,800円 | +5.2% | +3.0% | 3.62% | 8.64倍 | 0.95倍 |
|
福島地盤のアパレル。ＳＣ軸に１０～６０代向け低価格婦人カジュアル展開。ミャンマーに自社工場 |
| チヨダ | 120,000円 | -6.4% | +48.1% | 4.50% | 15.36倍 | 0.81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 |
| フジコーポ | 217,100円 | +0.8% | +4.4% | 2.07% | 9.59倍 | 1.50倍 |
|
タイヤの専売店「タイヤ＆ホイール館フジ」を東北、関東中心に直営展開。通販も手がける |
| 大戸屋ＨＤ | 528,000円 | +7.5% | -2.7% | 0.19% | 38.38倍 | 13.09倍 |
|
定食店「大戸屋ごはん処」を直営・ＦＣで首都圏中心に展開。店内で調理。コロワイドが親会社 |
市場注目の銘柄
チャート関連のコラム
