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 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 1,518 | 1,532 | 1,511 | 1,523 | +9 | +0.6% | 107,100 |
| 2024/07/03 | 1,515 | 1,532 | 1,494 | 1,514 | +2 | +0.1% | 162,400 |
| 2024/07/02 | 1,520 | 1,530 | 1,505 | 1,512 | -7 | -0.5% | 164,000 |
| 2024/07/01 | 1,488 | 1,530 | 1,488 | 1,519 | +54 | +3.7% | 257,000 |
| 2024/06/28 | 1,490 | 1,490 | 1,448 | 1,465 | -31 | -2.1% | 175,900 |
| 2024/06/27 | 1,495 | 1,516 | 1,490 | 1,496 | +22 | +1.5% | 185,700 |
| 2024/06/26 | 1,453 | 1,494 | 1,444 | 1,474 | +22 | +1.5% | 224,900 |
| 2024/06/25 | 1,431 | 1,455 | 1,426 | 1,452 | +17 | +1.2% | 136,800 |
| 2024/06/24 | 1,444 | 1,452 | 1,427 | 1,435 | -10 | -0.7% | 151,100 |
| 2024/06/21 | 1,445 | 1,458 | 1,435 | 1,445 | +4 | +0.3% | 163,800 |
| 2024/06/20 | 1,463 | 1,476 | 1,423 | 1,441 | -17 | -1.2% | 149,700 |
| 2024/06/19 | 1,487 | 1,494 | 1,453 | 1,458 | -25 | -1.7% | 137,500 |
| 2024/06/18 | 1,469 | 1,491 | 1,459 | 1,483 | +22 | +1.5% | 132,400 |
| 2024/06/17 | 1,478 | 1,485 | 1,438 | 1,461 | -16 | -1.1% | 216,500 |
| 2024/06/14 | 1,433 | 1,482 | 1,422 | 1,477 | +56 | +3.9% | 245,500 |
| 2024/06/13 | 1,476 | 1,476 | 1,410 | 1,421 | -47 | -3.2% | 189,400 |
| 2024/06/12 | 1,450 | 1,488 | 1,441 | 1,468 | +16 | +1.1% | 200,300 |
| 2024/06/11 | 1,458 | 1,484 | 1,450 | 1,452 | +11 | +0.8% | 276,100 |
| 2024/06/10 | 1,436 | 1,450 | 1,416 | 1,441 | +5 | +0.3% | 279,200 |
| 2024/06/07 | 1,403 | 1,440 | 1,400 | 1,436 | +20 | +1.4% | 185,800 |
| 2024/06/06 | 1,450 | 1,450 | 1,415 | 1,416 | -28 | -1.9% | 288,700 |
| 2024/06/05 | 1,482 | 1,482 | 1,436 | 1,444 | -56 | -3.7% | 329,800 |
| 2024/06/04 | 1,421 | 1,514 | 1,421 | 1,500 | +109 | +7.8% | 670,700 |
| 2024/06/03 | 1,390 | 1,398 | 1,380 | 1,391 | +4 | +0.3% | 159,800 |
| 2024/05/31 | 1,371 | 1,395 | 1,370 | 1,387 | +16 | +1.2% | 221,300 |
| 2024/05/30 | 1,360 | 1,372 | 1,330 | 1,371 | -5 | -0.4% | 374,400 |
| 2024/05/29 | 1,452 | 1,452 | 1,350 | 1,376 | -80 | -5.5% | 700,900 |
| 2024/05/28 | 1,464 | 1,492 | 1,455 | 1,456 | -2 | -0.1% | 129,800 |
| 2024/05/27 | 1,443 | 1,464 | 1,435 | 1,458 | +17 | +1.2% | 132,600 |
| 2024/05/24 | 1,450 | 1,469 | 1,441 | 1,441 | -26 | -1.8% | 152,200 |
| 2024/05/23 | 1,444 | 1,474 | 1,430 | 1,467 | +26 | +1.8% | 194,900 |
| 2024/05/22 | 1,470 | 1,483 | 1,441 | 1,441 | -39 | -2.6% | 249,800 |
| 2024/05/21 | 1,494 | 1,507 | 1,480 | 1,480 | ±0 | ±0% | 193,000 |
| 2024/05/20 | 1,499 | 1,503 | 1,451 | 1,480 | -16 | -1.1% | 275,400 |
| 2024/05/17 | 1,464 | 1,519 | 1,456 | 1,496 | +29 | +2% | 303,700 |
| 2024/05/16 | 1,447 | 1,502 | 1,447 | 1,467 | +12 | +0.8% | 511,200 |
| 2024/05/15 | 1,580 | 1,598 | 1,453 | 1,455 | -90 | -5.8% | 1,451,800 |
| 2024/05/14 | 1,532 | 1,553 | 1,524 | 1,545 | -4 | -0.3% | 226,300 |
| 2024/05/13 | 1,545 | 1,577 | 1,545 | 1,549 | +9 | +0.6% | 237,700 |
| 2024/05/10 | 1,545 | 1,556 | 1,525 | 1,540 | -12 | -0.8% | 268,700 |
| 2024/05/09 | 1,569 | 1,588 | 1,545 | 1,552 | +2 | +0.1% | 267,500 |
| 2024/05/08 | 1,588 | 1,624 | 1,536 | 1,550 | -53 | -3.3% | 477,000 |
| 2024/05/07 | 1,661 | 1,674 | 1,590 | 1,603 | -67 | -4% | 384,700 |
| 2024/05/02 | 1,660 | 1,675 | 1,647 | 1,670 | +4 | +0.2% | 156,500 |
| 2024/05/01 | 1,685 | 1,686 | 1,630 | 1,666 | -32 | -1.9% | 312,300 |
| 2024/04/30 | 1,710 | 1,712 | 1,681 | 1,698 | -1 | -0.1% | 201,900 |
| 2024/04/26 | 1,710 | 1,717 | 1,682 | 1,699 | ±0 | ±0% | 360,900 |
| 2024/04/25 | 1,745 | 1,747 | 1,696 | 1,699 | -44 | -2.5% | 233,200 |
| 2024/04/24 | 1,720 | 1,753 | 1,714 | 1,743 | +43 | +2.5% | 289,000 |
| 2024/04/23 | 1,752 | 1,757 | 1,698 | 1,700 | -50 | -2.9% | 294,700 |
201～
250
件表示中 / 1982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 | 130,000円 | +10.2% | +5.4% | 1.38% | 16.23倍 | 3.83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 | 176,100円 | +43.8% | +34.0% | 4.71% | 23.62倍 | 0.97倍 |
|
宝飾「４℃」のエフ・ディ・シィのほか実用・カジュアル衣料製造や小売り、中古高級腕時計販売も |
| ＲＥＭＩＸ | 36,700円 | +18.1% | -6.1% | 0.00% | 34.60倍 | 2.45倍 |
|
電力小売りが主力、蓄電池など省エネ指南、医療Ｗｅｂコンサルも。暗号資産など金融投資開始 |
| 薬王堂ＨＤ | 199,800円 | +10.7% | +4.7% | 1.45% | 8.90倍 | 1.06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 |
| オークワ | 90,400円 | +3.5% | +45.6% | 2.88% | 47.18倍 | 0.51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
