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 |
|---|---|---|---|---|---|---|---|
| 2023/05/25 | 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 |
| 2023/05/12 | 1,356 | 1,625 | 1,355 | 1,520 | +147 | +10.7% | 3,253,400 |
| 2023/05/11 | 1,361 | 1,378 | 1,341 | 1,373 | +2 | +0.1% | 134,700 |
| 2023/05/10 | 1,385 | 1,428 | 1,353 | 1,371 | -23 | -1.6% | 297,400 |
| 2023/05/09 | 1,441 | 1,441 | 1,375 | 1,394 | -44 | -3.1% | 334,400 |
| 2023/05/08 | 1,430 | 1,458 | 1,422 | 1,438 | +11 | +0.8% | 152,000 |
| 2023/05/02 | 1,450 | 1,450 | 1,414 | 1,427 | -20 | -1.4% | 150,400 |
| 2023/05/01 | 1,446 | 1,457 | 1,426 | 1,447 | +28 | +2% | 173,000 |
| 2023/04/28 | 1,470 | 1,476 | 1,398 | 1,419 | -45 | -3.1% | 366,000 |
| 2023/04/27 | 1,425 | 1,480 | 1,423 | 1,464 | +25 | +1.7% | 345,800 |
| 2023/04/26 | 1,440 | 1,450 | 1,416 | 1,439 | -26 | -1.8% | 215,700 |
| 2023/04/25 | 1,475 | 1,499 | 1,461 | 1,465 | -26 | -1.7% | 136,200 |
| 2023/04/24 | 1,455 | 1,494 | 1,452 | 1,491 | +20 | +1.4% | 126,500 |
| 2023/04/21 | 1,504 | 1,505 | 1,468 | 1,471 | -50 | -3.3% | 226,300 |
| 2023/04/20 | 1,510 | 1,542 | 1,500 | 1,521 | -9 | -0.6% | 131,700 |
| 2023/04/19 | 1,525 | 1,548 | 1,496 | 1,530 | +5 | +0.3% | 168,400 |
| 2023/04/18 | 1,484 | 1,525 | 1,476 | 1,525 | +35 | +2.3% | 196,500 |
| 2023/04/17 | 1,511 | 1,522 | 1,484 | 1,490 | -16 | -1.1% | 112,600 |
| 2023/04/14 | 1,524 | 1,532 | 1,502 | 1,506 | -6 | -0.4% | 169,300 |
| 2023/04/13 | 1,422 | 1,514 | 1,415 | 1,512 | +82 | +5.7% | 339,300 |
| 2023/04/12 | 1,440 | 1,471 | 1,424 | 1,430 | -26 | -1.8% | 249,700 |
| 2023/04/11 | 1,475 | 1,495 | 1,449 | 1,456 | -9 | -0.6% | 198,400 |
| 2023/04/10 | 1,477 | 1,480 | 1,425 | 1,465 | -11 | -0.7% | 234,000 |
| 2023/04/07 | 1,448 | 1,507 | 1,448 | 1,476 | +20 | +1.4% | 284,300 |
| 2023/04/06 | 1,396 | 1,464 | 1,389 | 1,456 | +37 | +2.6% | 404,500 |
| 2023/04/05 | 1,487 | 1,487 | 1,382 | 1,419 | -89 | -5.9% | 761,600 |
| 2023/04/04 | 1,613 | 1,613 | 1,508 | 1,508 | -101 | -6.3% | 495,900 |
| 2023/04/03 | 1,549 | 1,617 | 1,549 | 1,609 | +60 | +3.9% | 391,900 |
| 2023/03/31 | 1,457 | 1,560 | 1,455 | 1,549 | +102 | +7% | 555,100 |
| 2023/03/30 | 1,471 | 1,479 | 1,426 | 1,447 | -10 | -0.7% | 188,600 |
| 2023/03/29 | 1,445 | 1,483 | 1,445 | 1,457 | +21 | +1.5% | 353,300 |
| 2023/03/28 | 1,478 | 1,478 | 1,414 | 1,436 | -39 | -2.6% | 264,500 |
| 2023/03/27 | 1,502 | 1,515 | 1,472 | 1,475 | -29 | -1.9% | 161,700 |
| 2023/03/24 | 1,538 | 1,538 | 1,501 | 1,504 | -35 | -2.3% | 225,500 |
| 2023/03/23 | 1,496 | 1,540 | 1,488 | 1,539 | +24 | +1.6% | 246,300 |
| 2023/03/22 | 1,503 | 1,530 | 1,487 | 1,515 | +41 | +2.8% | 348,200 |
| 2023/03/20 | 1,537 | 1,537 | 1,462 | 1,474 | -43 | -2.8% | 420,200 |
| 2023/03/17 | 1,497 | 1,547 | 1,497 | 1,517 | +62 | +4.3% | 414,300 |
| 2023/03/16 | 1,469 | 1,469 | 1,410 | 1,455 | -33 | -2.2% | 324,900 |
| 2023/03/15 | 1,427 | 1,488 | 1,424 | 1,488 | +91 | +6.5% | 311,700 |
| 2023/03/14 | 1,431 | 1,438 | 1,371 | 1,397 | -49 | -3.4% | 323,500 |
| 2023/03/13 | 1,449 | 1,471 | 1,421 | 1,446 | -30 | -2% | 275,600 |
551～
600
件表示中 / 2058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 | 148,500円 | +9.1% | +14.8% | 1.35% | 20.43倍 | 4.19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 |
| ケーユーＨＤ | 117,300円 | -3.1% | -8.2% | 4.94% | 6.53倍 | 0.57倍 |
|
ベンツ、ＢＭＷなどの正規ディーラー。中古車販売も。関東に加え、東北や北陸に店舗網拡大 |
| 薬王堂ＨＤ | 232,000円 | +10.7% | +4.7% | 1.25% | 10.26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 |
| ホットランドＨ | 204,900円 | +14.0% | -47.7% | 0.63% | 87.12倍 | 3.87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 |
| チヨダ | 124,100円 | -6.4% | +48.1% | 4.35% | 15.50倍 | 0.82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 |
市場注目の銘柄
チャート関連のコラム
