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 |
|---|---|---|---|---|---|---|---|
| 2017/08/14 | 950 | 955 | 942.5 | 946 | -11.5 | -1.2% | 67,000 |
| 2017/08/10 | 975 | 992.5 | 957.5 | 957.5 | -20 | -2% | 123,800 |
| 2017/08/09 | 982.5 | 983 | 975 | 977.5 | -5.5 | -0.6% | 37,000 |
| 2017/08/08 | 981.5 | 986 | 975 | 983 | +1.5 | +0.2% | 18,800 |
| 2017/08/07 | 974.5 | 981.5 | 973.5 | 981.5 | +7.5 | +0.8% | 37,800 |
| 2017/08/04 | 983 | 990 | 970 | 974 | -9 | -0.9% | 75,200 |
| 2017/08/03 | 990 | 996.5 | 983 | 983 | -1.5 | -0.2% | 20,200 |
| 2017/08/02 | 987 | 991.5 | 983 | 984.5 | -2.5 | -0.3% | 18,200 |
| 2017/08/01 | 1,000 | 1,003.5 | 945 | 987 | -16.5 | -1.6% | 83,800 |
| 2017/07/31 | 1,004.5 | 1,005 | 1,000.5 | 1,003.5 | -1 | -0.1% | 17,600 |
| 2017/07/28 | 1,001 | 1,006.5 | 1,000 | 1,004.5 | +4 | +0.4% | 22,400 |
| 2017/07/27 | 1,001 | 1,009.5 | 1,000.5 | 1,000.5 | -3 | -0.3% | 14,200 |
| 2017/07/26 | 1,012 | 1,015 | 1,000.5 | 1,003.5 | +2.5 | +0.2% | 31,400 |
| 2017/07/25 | 1,009 | 1,010 | 1,000 | 1,001 | -8 | -0.8% | 29,200 |
| 2017/07/24 | 1,001 | 1,010 | 1,000 | 1,009 | +8 | +0.8% | 32,600 |
| 2017/07/21 | 999.5 | 1,006.5 | 998 | 1,001 | -0.5 | ±0% | 39,800 |
| 2017/07/20 | 1,007.5 | 1,007.5 | 1,000.5 | 1,001.5 | +1.5 | +0.2% | 18,600 |
| 2017/07/19 | 1,003.5 | 1,010 | 1,000 | 1,000 | -2.5 | -0.2% | 21,400 |
| 2017/07/18 | 1,030 | 1,030 | 1,001 | 1,002.5 | -13 | -1.3% | 50,600 |
| 2017/07/14 | 1,040 | 1,042 | 1,010 | 1,015.5 | -11.5 | -1.1% | 97,000 |
| 2017/07/13 | 997.5 | 1,027.5 | 997.5 | 1,027 | +32.5 | +3.3% | 124,200 |
| 2017/07/12 | 992.5 | 998.5 | 990 | 994.5 | +1.5 | +0.2% | 36,200 |
| 2017/07/11 | 995 | 995.5 | 991 | 993 | +2 | +0.2% | 17,400 |
| 2017/07/10 | 996.5 | 997 | 990.5 | 991 | +2.5 | +0.3% | 21,000 |
| 2017/07/07 | 995.5 | 995.5 | 988.5 | 988.5 | -4 | -0.4% | 30,000 |
| 2017/07/06 | 997.5 | 998 | 990.5 | 992.5 | -3.5 | -0.4% | 49,400 |
| 2017/07/05 | 986.5 | 998 | 985 | 996 | +12.5 | +1.3% | 36,800 |
| 2017/07/04 | 1,000 | 1,000 | 983.5 | 983.5 | -10.5 | -1.1% | 48,600 |
| 2017/07/03 | 996 | 1,002.5 | 992.5 | 994 | +3.5 | +0.4% | 46,400 |
| 2017/06/30 | 990 | 996 | 990 | 990.5 | -3 | -0.3% | 43,400 |
| 2017/06/29 | 1,005 | 1,005 | 991 | 993.5 | -7 | -0.7% | 38,200 |
| 2017/06/28 | 1,011 | 1,013 | 1,000 | 1,000.5 | -6.5 | -0.6% | 87,400 |
| 2017/06/27 | 990 | 1,008 | 984 | 1,007 | +29.5 | +3% | 86,600 |
| 2017/06/26 | 983 | 983 | 973 | 977.5 | +10.5 | +1.1% | 58,000 |
| 2017/06/23 | 989 | 989 | 960.5 | 967 | -11 | -1.1% | 155,800 |
| 2017/06/22 | 992.5 | 993.5 | 960 | 978 | -14 | -1.4% | 203,600 |
| 2017/06/21 | 1,006 | 1,006.5 | 991 | 992 | -13.5 | -1.3% | 164,200 |
| 2017/06/20 | 1,002.5 | 1,007 | 995 | 1,005.5 | +4.5 | +0.4% | 155,000 |
| 2017/06/19 | 1,026.5 | 1,044.5 | 1,000 | 1,001 | -25 | -2.4% | 153,600 |
| 2017/06/16 | 1,047.5 | 1,047.5 | 1,026 | 1,026 | -18 | -1.7% | 48,600 |
| 2017/06/15 | 1,060 | 1,060 | 1,042.5 | 1,044 | -13 | -1.2% | 51,800 |
| 2017/06/14 | 1,050.5 | 1,058.5 | 1,050 | 1,057 | +6.5 | +0.6% | 24,000 |
| 2017/06/13 | 1,057.5 | 1,064.5 | 1,050.5 | 1,050.5 | -13.5 | -1.3% | 34,600 |
| 2017/06/12 | 1,076 | 1,076 | 1,053 | 1,064 | -12 | -1.1% | 43,400 |
| 2017/06/09 | 1,089.5 | 1,089.5 | 1,068 | 1,076 | +3 | +0.3% | 31,600 |
| 2017/06/08 | 1,091.5 | 1,092.5 | 1,073 | 1,073 | -16.5 | -1.5% | 48,200 |
| 2017/06/07 | 1,088 | 1,093 | 1,081 | 1,089.5 | +4 | +0.4% | 35,200 |
| 2017/06/06 | 1,097 | 1,110 | 1,085 | 1,085.5 | -7 | -0.6% | 55,400 |
| 2017/06/05 | 1,080 | 1,099 | 1,080 | 1,092.5 | +13 | +1.2% | 38,000 |
| 2017/06/02 | 1,072 | 1,091.5 | 1,072 | 1,079.5 | +14 | +1.3% | 53,400 |
1651～
1700
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
