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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,080 | 1,098 | 1,074 | 1,094 | +9 | +0.8% | 104,200 |
| 2024/11/20 | 1,090 | 1,111 | 1,085 | 1,085 | -5 | -0.5% | 78,300 |
| 2024/11/19 | 1,073 | 1,108 | 1,073 | 1,090 | +15 | +1.4% | 90,300 |
| 2024/11/18 | 1,095 | 1,100 | 1,074 | 1,075 | -20 | -1.8% | 134,400 |
| 2024/11/15 | 1,074 | 1,115 | 1,069 | 1,095 | +16 | +1.5% | 180,900 |
| 2024/11/14 | 1,070 | 1,129 | 1,054 | 1,079 | +19 | +1.8% | 355,300 |
| 2024/11/13 | 1,095 | 1,129 | 1,005 | 1,060 | -34 | -3.1% | 891,600 |
| 2024/11/12 | 1,084 | 1,103 | 1,081 | 1,094 | +11 | +1% | 83,300 |
| 2024/11/11 | 1,086 | 1,093 | 1,072 | 1,083 | -12 | -1.1% | 141,800 |
| 2024/11/08 | 1,086 | 1,110 | 1,083 | 1,095 | -3 | -0.3% | 114,400 |
| 2024/11/07 | 1,089 | 1,109 | 1,085 | 1,098 | +18 | +1.7% | 112,200 |
| 2024/11/06 | 1,089 | 1,097 | 1,078 | 1,080 | -8 | -0.7% | 98,000 |
| 2024/11/05 | 1,068 | 1,088 | 1,061 | 1,088 | +22 | +2.1% | 85,600 |
| 2024/11/01 | 1,071 | 1,086 | 1,066 | 1,066 | -25 | -2.3% | 111,000 |
| 2024/10/31 | 1,100 | 1,101 | 1,083 | 1,091 | -13 | -1.2% | 133,300 |
| 2024/10/30 | 1,110 | 1,113 | 1,099 | 1,104 | ±0 | ±0% | 248,600 |
| 2024/10/29 | 1,092 | 1,117 | 1,092 | 1,104 | +6 | +0.5% | 176,500 |
| 2024/10/28 | 1,086 | 1,110 | 1,086 | 1,098 | +23 | +2.1% | 109,100 |
| 2024/10/25 | 1,085 | 1,093 | 1,069 | 1,075 | -19 | -1.7% | 105,100 |
| 2024/10/24 | 1,101 | 1,101 | 1,084 | 1,094 | -13 | -1.2% | 128,600 |
| 2024/10/23 | 1,120 | 1,125 | 1,106 | 1,107 | -9 | -0.8% | 74,300 |
| 2024/10/22 | 1,131 | 1,133 | 1,112 | 1,116 | -18 | -1.6% | 85,700 |
| 2024/10/21 | 1,130 | 1,143 | 1,129 | 1,134 | +5 | +0.4% | 53,800 |
| 2024/10/18 | 1,145 | 1,146 | 1,128 | 1,129 | -19 | -1.7% | 100,700 |
| 2024/10/17 | 1,159 | 1,165 | 1,146 | 1,148 | -9 | -0.8% | 65,200 |
| 2024/10/16 | 1,160 | 1,178 | 1,155 | 1,157 | -1 | -0.1% | 64,800 |
| 2024/10/15 | 1,161 | 1,167 | 1,146 | 1,158 | -2 | -0.2% | 103,100 |
| 2024/10/11 | 1,166 | 1,178 | 1,160 | 1,160 | -7 | -0.6% | 88,700 |
| 2024/10/10 | 1,175 | 1,180 | 1,164 | 1,167 | -2 | -0.2% | 49,900 |
| 2024/10/09 | 1,166 | 1,178 | 1,163 | 1,169 | +2 | +0.2% | 97,100 |
| 2024/10/08 | 1,205 | 1,210 | 1,167 | 1,167 | -50 | -4.1% | 144,200 |
| 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 |
1～
50
件表示中 / 1876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 | 109,400円 | +10.2% | +5.4% | 1.65% | 13.70倍 | 3.23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 |
| ジョイフル | 106,100円 | +1.4% | -24.0% | 0.94% | 11.84倍 | 3.17倍 |
|
九州地盤。ステーキ、ハンバーグ軸のファミレスを展開。傘下に近畿地盤とするフレンドリー |
| あみやき | 161,500円 | +12.4% | +21.2% | 2.11% | 20.11倍 | 1.55倍 |
|
東海地盤の焼き肉チェーン。国産牛使う「あみやき亭」が柱。ステーキの「感動の肉と米」に注力 |
| ヨシックスＨＤ | 312,000円 | +6.2% | +3.1% | 0.90% | 18.75倍 | 2.96倍 |
|
名古屋地盤の居酒屋チェーン。すし居酒屋など多業態展開。設計から建築まで自社で手がける |
| アレンザＨＤ | 106,600円 | +5.1% | -2.5% | 3.56% | 13.34倍 | 1.06倍 |
|
ホームセンター、ペットショップを東北・関東・東海・中四国に多店舗展開。バローＨＤ傘下に |
市場注目の銘柄
チャート関連のコラム
