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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,210 | 1,226 | 1,200 | 1,217 | +33 | +2.8% | 107,400 |
| 2024/10/04 | 1,195 | 1,204 | 1,184 | 1,184 | -10 | -0.8% | 74,200 |
| 2024/10/03 | 1,191 | 1,205 | 1,174 | 1,194 | +20 | +1.7% | 120,600 |
| 2024/10/02 | 1,195 | 1,208 | 1,170 | 1,174 | -34 | -2.8% | 135,300 |
| 2024/10/01 | 1,180 | 1,218 | 1,180 | 1,208 | +18 | +1.5% | 112,600 |
| 2024/09/30 | 1,171 | 1,215 | 1,171 | 1,190 | -23 | -1.9% | 136,500 |
| 2024/09/27 | 1,220 | 1,230 | 1,201 | 1,213 | -25 | -2% | 191,700 |
| 2024/09/26 | 1,238 | 1,238 | 1,215 | 1,238 | +11 | +0.9% | 283,800 |
| 2024/09/25 | 1,222 | 1,233 | 1,212 | 1,227 | -12 | -1% | 136,900 |
| 2024/09/24 | 1,228 | 1,243 | 1,224 | 1,239 | +17 | +1.4% | 133,200 |
| 2024/09/20 | 1,219 | 1,230 | 1,212 | 1,222 | +14 | +1.2% | 114,500 |
| 2024/09/19 | 1,190 | 1,218 | 1,190 | 1,208 | +22 | +1.9% | 177,900 |
| 2024/09/18 | 1,195 | 1,200 | 1,174 | 1,186 | -1 | -0.1% | 90,300 |
| 2024/09/17 | 1,161 | 1,187 | 1,160 | 1,187 | +26 | +2.2% | 121,600 |
| 2024/09/13 | 1,169 | 1,172 | 1,158 | 1,161 | -2 | -0.2% | 61,100 |
| 2024/09/12 | 1,155 | 1,174 | 1,153 | 1,163 | +22 | +1.9% | 97,500 |
| 2024/09/11 | 1,152 | 1,173 | 1,127 | 1,141 | -11 | -1% | 170,500 |
| 2024/09/10 | 1,151 | 1,168 | 1,146 | 1,152 | +9 | +0.8% | 97,000 |
| 2024/09/09 | 1,150 | 1,155 | 1,119 | 1,143 | -37 | -3.1% | 168,500 |
| 2024/09/06 | 1,171 | 1,204 | 1,163 | 1,180 | +22 | +1.9% | 188,700 |
| 2024/09/05 | 1,149 | 1,196 | 1,145 | 1,158 | +18 | +1.6% | 253,200 |
| 2024/09/04 | 1,199 | 1,199 | 1,138 | 1,140 | -73 | -6% | 357,100 |
| 2024/09/03 | 1,203 | 1,230 | 1,196 | 1,213 | +9 | +0.7% | 217,000 |
| 2024/09/02 | 1,175 | 1,205 | 1,169 | 1,204 | +31 | +2.6% | 244,100 |
| 2024/08/30 | 1,155 | 1,186 | 1,151 | 1,173 | +30 | +2.6% | 245,700 |
| 2024/08/29 | 1,138 | 1,148 | 1,131 | 1,143 | +7 | +0.6% | 192,900 |
| 2024/08/28 | 1,155 | 1,157 | 1,135 | 1,136 | -21 | -1.8% | 194,400 |
| 2024/08/27 | 1,157 | 1,159 | 1,143 | 1,157 | -8 | -0.7% | 191,300 |
| 2024/08/26 | 1,158 | 1,175 | 1,147 | 1,165 | -4 | -0.3% | 149,800 |
| 2024/08/23 | 1,167 | 1,172 | 1,153 | 1,169 | -3 | -0.3% | 168,800 |
| 2024/08/22 | 1,150 | 1,173 | 1,140 | 1,172 | +8 | +0.7% | 217,300 |
| 2024/08/21 | 1,175 | 1,186 | 1,150 | 1,164 | -36 | -3% | 320,000 |
| 2024/08/20 | 1,191 | 1,212 | 1,185 | 1,200 | +1 | +0.1% | 149,500 |
| 2024/08/19 | 1,200 | 1,209 | 1,186 | 1,199 | ±0 | ±0% | 174,300 |
| 2024/08/16 | 1,147 | 1,200 | 1,139 | 1,199 | +60 | +5.3% | 352,800 |
| 2024/08/15 | 1,130 | 1,155 | 1,123 | 1,139 | -5 | -0.4% | 301,600 |
| 2024/08/14 | 1,109 | 1,145 | 1,094 | 1,144 | +39 | +3.5% | 535,600 |
| 2024/08/13 | 1,252 | 1,279 | 1,099 | 1,105 | -93 | -7.8% | 1,499,600 |
| 2024/08/09 | 1,210 | 1,225 | 1,171 | 1,198 | +7 | +0.6% | 237,400 |
| 2024/08/08 | 1,178 | 1,214 | 1,167 | 1,191 | -12 | -1% | 244,500 |
| 2024/08/07 | 1,191 | 1,232 | 1,175 | 1,203 | -26 | -2.1% | 276,700 |
| 2024/08/06 | 1,164 | 1,234 | 1,161 | 1,229 | +203 | +19.8% | 519,000 |
| 2024/08/05 | 1,151 | 1,173 | 1,010 | 1,026 | -211 | -17.1% | 680,800 |
| 2024/08/02 | 1,277 | 1,283 | 1,226 | 1,237 | -100 | -7.5% | 491,000 |
| 2024/08/01 | 1,426 | 1,426 | 1,333 | 1,337 | -92 | -6.4% | 360,300 |
| 2024/07/31 | 1,387 | 1,429 | 1,377 | 1,429 | +38 | +2.7% | 151,600 |
| 2024/07/30 | 1,393 | 1,401 | 1,373 | 1,391 | -4 | -0.3% | 254,300 |
| 2024/07/29 | 1,401 | 1,408 | 1,384 | 1,395 | +13 | +0.9% | 132,600 |
| 2024/07/26 | 1,410 | 1,417 | 1,382 | 1,382 | -11 | -0.8% | 261,000 |
| 2024/07/25 | 1,408 | 1,427 | 1,393 | 1,393 | -31 | -2.2% | 245,400 |
201～
250
件表示中 / 2045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 | 145,600円 | +9.1% | +14.8% | 1.37% | 20.03倍 | 4.11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 |
| 薬王堂ＨＤ | 231,000円 | +10.7% | +4.7% | 1.26% | 10.21倍 | 1.21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 |
| ワタミ | 104,000円 | +4.8% | +4.8% | 0.96% | 11.26倍 | 2.91倍 |
|
居酒屋「鳥メロ」等を国内外で展開。宅食サービスが収益柱。「サブウェイ」日本法人を買収 |
| チヨダ | 122,000円 | -6.4% | +48.1% | 4.43% | 15.38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 |
| ホットランドＨ | 199,300円 | +19.2% | +0.2% | 0.65% | 22.30倍 | 3.58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
