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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 1,999 | 2,110 | 1,965 | 2,093 | +134 | +6.8% | 1,401,700 |
2023/07/21 | 2,002 | 2,015 | 1,934 | 1,959 | -59 | -2.9% | 704,800 |
2023/07/20 | 2,019 | 2,038 | 1,993 | 2,018 | -11 | -0.5% | 538,900 |
2023/07/19 | 1,995 | 2,029 | 1,946 | 2,029 | +24 | +1.2% | 924,300 |
2023/07/18 | 2,016 | 2,055 | 1,980 | 2,005 | -5 | -0.2% | 811,400 |
2023/07/14 | 2,054 | 2,097 | 2,009 | 2,010 | -40 | -2% | 831,600 |
2023/07/13 | 2,027 | 2,058 | 1,985 | 2,050 | +24 | +1.2% | 990,000 |
2023/07/12 | 2,043 | 2,122 | 2,024 | 2,026 | -17 | -0.8% | 1,415,700 |
2023/07/11 | 2,002 | 2,047 | 1,979 | 2,043 | +27 | +1.3% | 1,010,300 |
2023/07/10 | 2,086 | 2,098 | 1,969 | 2,016 | -70 | -3.4% | 2,090,600 |
2023/07/07 | 1,950 | 2,098 | 1,947 | 2,086 | +117 | +5.9% | 1,837,800 |
2023/07/06 | 2,009 | 2,027 | 1,911 | 1,969 | -54 | -2.7% | 1,523,300 |
2023/07/05 | 2,040 | 2,047 | 1,939 | 2,023 | -13 | -0.6% | 1,658,800 |
2023/07/04 | 1,992 | 2,069 | 1,959 | 2,036 | +35 | +1.7% | 1,512,000 |
2023/07/03 | 1,949 | 2,049 | 1,925 | 2,001 | +43 | +2.2% | 1,642,000 |
2023/06/30 | 1,880 | 2,009 | 1,871 | 1,958 | +52 | +2.7% | 1,378,700 |
2023/06/29 | 1,874 | 1,950 | 1,831 | 1,906 | +13 | +0.7% | 1,959,700 |
2023/06/28 | 1,768 | 1,898 | 1,750 | 1,893 | +126 | +7.1% | 2,073,500 |
2023/06/27 | 1,992 | 2,043 | 1,720 | 1,767 | -247 | -12.3% | 3,662,700 |
2023/06/26 | 1,885 | 2,029 | 1,819 | 2,014 | +96 | +5% | 2,549,700 |
2023/06/23 | 1,810 | 1,927 | 1,805 | 1,918 | +130 | +7.3% | 2,303,000 |
2023/06/22 | 1,707 | 1,899 | 1,701 | 1,788 | +69 | +4% | 2,202,400 |
2023/06/21 | 1,581 | 1,729 | 1,568 | 1,719 | +99 | +6.1% | 1,348,500 |
2023/06/20 | 1,537 | 1,620 | 1,535 | 1,620 | +100 | +6.6% | 1,058,400 |
2023/06/19 | 1,442 | 1,524 | 1,435 | 1,520 | +116 | +8.3% | 893,800 |
2023/06/16 | 1,402 | 1,408 | 1,377 | 1,404 | +21 | +1.5% | 295,500 |
2023/06/15 | 1,353 | 1,394 | 1,333 | 1,383 | +30 | +2.2% | 496,400 |
2023/06/14 | 1,382 | 1,384 | 1,335 | 1,353 | -27 | -2% | 382,700 |
2023/06/13 | 1,411 | 1,425 | 1,368 | 1,380 | -21 | -1.5% | 332,200 |
2023/06/12 | 1,400 | 1,406 | 1,378 | 1,401 | +1 | +0.1% | 296,400 |
2023/06/09 | 1,428 | 1,435 | 1,395 | 1,400 | -27 | -1.9% | 287,800 |
2023/06/08 | 1,412 | 1,434 | 1,406 | 1,427 | +10 | +0.7% | 369,300 |
2023/06/07 | 1,463 | 1,475 | 1,411 | 1,417 | -25 | -1.7% | 395,700 |
2023/06/06 | 1,486 | 1,502 | 1,430 | 1,442 | -58 | -3.9% | 461,400 |
2023/06/05 | 1,514 | 1,519 | 1,479 | 1,500 | +8 | +0.5% | 269,500 |
2023/06/02 | 1,453 | 1,505 | 1,425 | 1,492 | +44 | +3% | 334,600 |
2023/06/01 | 1,446 | 1,476 | 1,435 | 1,448 | +2 | +0.1% | 289,500 |
2023/05/31 | 1,499 | 1,499 | 1,417 | 1,446 | -66 | -4.4% | 667,700 |
2023/05/30 | 1,593 | 1,603 | 1,507 | 1,512 | -70 | -4.4% | 530,200 |
2023/05/29 | 1,543 | 1,587 | 1,534 | 1,582 | +49 | +3.2% | 410,000 |
2023/05/26 | 1,489 | 1,553 | 1,489 | 1,533 | +55 | +3.7% | 510,700 |
2023/05/25 | 1,487 | 1,522 | 1,461 | 1,478 | -3 | -0.2% | 389,900 |
2023/05/24 | 1,502 | 1,534 | 1,468 | 1,481 | -31 | -2.1% | 462,700 |
2023/05/23 | 1,555 | 1,595 | 1,503 | 1,512 | -48 | -3.1% | 539,800 |
2023/05/22 | 1,582 | 1,624 | 1,542 | 1,560 | -16 | -1% | 683,300 |
2023/05/19 | 1,730 | 1,730 | 1,561 | 1,576 | -153 | -8.8% | 1,177,300 |
2023/05/18 | 1,755 | 1,776 | 1,699 | 1,729 | -16 | -0.9% | 568,500 |
2023/05/17 | 1,733 | 1,785 | 1,705 | 1,745 | +18 | +1% | 601,800 |
2023/05/16 | 1,661 | 1,729 | 1,604 | 1,727 | +82 | +5% | 872,000 |
2023/05/15 | 1,545 | 1,666 | 1,541 | 1,645 | +125 | +8.2% | 1,923,600 |
201~
250
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