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 |
|---|---|---|---|---|---|---|---|
| 2017/11/07 | 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 |
| 2017/10/25 | 1,152 | 1,156 | 1,100 | 1,110 | -45 | -3.9% | 81,300 |
| 2017/10/24 | 1,165 | 1,170 | 1,145 | 1,155 | -16 | -1.4% | 50,100 |
| 2017/10/23 | 1,140 | 1,171 | 1,140 | 1,171 | +31 | +2.7% | 42,100 |
| 2017/10/20 | 1,169 | 1,169 | 1,130 | 1,140 | -26 | -2.2% | 52,000 |
| 2017/10/19 | 1,220 | 1,220 | 1,161 | 1,166 | -39 | -3.2% | 73,500 |
| 2017/10/18 | 1,180 | 1,210 | 1,177 | 1,205 | +25 | +2.1% | 78,400 |
| 2017/10/17 | 1,169 | 1,188 | 1,167 | 1,180 | +14 | +1.2% | 56,500 |
| 2017/10/16 | 1,165 | 1,169 | 1,159 | 1,166 | -4 | -0.3% | 39,700 |
| 2017/10/13 | 1,174 | 1,174 | 1,152 | 1,170 | -4 | -0.3% | 37,400 |
| 2017/10/12 | 1,132 | 1,174 | 1,120 | 1,174 | +46 | +4.1% | 55,600 |
| 2017/10/11 | 1,128 | 1,151 | 1,113 | 1,128 | ±0 | ±0% | 37,100 |
| 2017/10/10 | 1,111 | 1,129 | 1,111 | 1,128 | +17 | +1.5% | 31,300 |
| 2017/10/06 | 1,124 | 1,139 | 1,111 | 1,111 | -29 | -2.5% | 47,800 |
| 2017/10/05 | 1,137 | 1,153 | 1,130 | 1,140 | +3 | +0.3% | 32,400 |
| 2017/10/04 | 1,169 | 1,174 | 1,132 | 1,137 | -28 | -2.4% | 58,600 |
| 2017/10/03 | 1,146 | 1,176 | 1,130 | 1,165 | +12 | +1% | 71,000 |
| 2017/10/02 | 1,185 | 1,186 | 1,100 | 1,153 | -33 | -2.8% | 139,500 |
| 2017/09/29 | 1,204 | 1,228 | 1,180 | 1,186 | -14 | -1.2% | 130,300 |
| 2017/09/28 | 1,135 | 1,230 | 1,128 | 1,200 | +74 | +6.6% | 314,500 |
| 2017/09/27 | 1,055 | 1,135 | 1,054 | 1,126 | +42 | +3.9% | 105,400 |
| 2017/09/26 | 1,080.5 | 1,089 | 1,078.5 | 1,084 | -1 | -0.1% | 83,200 |
| 2017/09/25 | 1,075 | 1,085 | 1,075 | 1,085 | +20.5 | +1.9% | 60,600 |
| 2017/09/22 | 1,057.5 | 1,074.5 | 1,057.5 | 1,064.5 | -14.5 | -1.3% | 64,800 |
| 2017/09/21 | 1,089.5 | 1,089.5 | 1,075 | 1,079 | -10.5 | -1% | 78,800 |
| 2017/09/20 | 1,063.5 | 1,089.5 | 1,053 | 1,089.5 | +29.5 | +2.8% | 152,200 |
| 2017/09/19 | 1,082 | 1,083 | 1,050 | 1,060 | +5.5 | +0.5% | 112,400 |
| 2017/09/15 | 995 | 1,068.5 | 993.5 | 1,054.5 | +59 | +5.9% | 244,200 |
| 2017/09/14 | 999.5 | 999.5 | 993 | 995.5 | -3 | -0.3% | 18,800 |
| 2017/09/13 | 991.5 | 998.5 | 980.5 | 998.5 | +10.5 | +1.1% | 40,400 |
| 2017/09/12 | 994.5 | 994.5 | 955.5 | 988 | +2.5 | +0.3% | 25,000 |
| 2017/09/11 | 985 | 1,000 | 982.5 | 985.5 | +3.5 | +0.4% | 22,800 |
| 2017/09/08 | 980.5 | 992 | 980 | 982 | -7.5 | -0.8% | 27,200 |
| 2017/09/07 | 1,000 | 1,000 | 982 | 989.5 | -4 | -0.4% | 22,400 |
| 2017/09/06 | 955 | 994 | 951 | 993.5 | +18.5 | +1.9% | 39,600 |
| 2017/09/05 | 985.5 | 990 | 953.5 | 975 | -11.5 | -1.2% | 64,800 |
| 2017/09/04 | 1,002.5 | 1,002.5 | 961.5 | 986.5 | -16 | -1.6% | 63,600 |
| 2017/09/01 | 1,017.5 | 1,022 | 1,002.5 | 1,002.5 | -9 | -0.9% | 16,600 |
| 2017/08/31 | 1,019.5 | 1,019.5 | 1,003 | 1,011.5 | -6 | -0.6% | 21,400 |
| 2017/08/30 | 1,005.5 | 1,017.5 | 1,002 | 1,017.5 | +8 | +0.8% | 55,400 |
| 2017/08/29 | 997 | 1,009.5 | 991 | 1,009.5 | +1 | +0.1% | 45,400 |
| 2017/08/28 | 1,004 | 1,020 | 1,000.5 | 1,008.5 | +4.5 | +0.4% | 57,200 |
| 2017/08/25 | 991.5 | 1,013.5 | 991.5 | 1,004 | +15.5 | +1.6% | 118,600 |
1901～
1950
件表示中 / 2057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 | 149,100円 | +9.1% | +14.8% | 1.34% | 20.50倍 | 4.21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 |
| フジコーポ | 281,900円 | +0.8% | +4.4% | 0.80% | 12.45倍 | 1.75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 |
| 薬王堂ＨＤ | 232,400円 | +10.7% | +4.7% | 1.25% | 10.28倍 | 1.22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 |
| トレファク | 180,100円 | +9.6% | +8.8% | 2.17% | 14.03倍 | 4.06倍 |
|
家電、家具、雑貨など総合リユース軸に衣料、スポーツなど専門業態の展開加速。関東、関西主力 |
| ホットランドＨ | 205,600円 | +14.0% | -47.7% | 0.63% | 87.42倍 | 3.89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
