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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 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 |
| 2024/07/24 | 1,477 | 1,487 | 1,424 | 1,424 | -53 | -3.6% | 229,900 |
| 2024/07/23 | 1,446 | 1,477 | 1,445 | 1,477 | +43 | +3% | 165,900 |
| 2024/07/22 | 1,449 | 1,453 | 1,433 | 1,434 | -15 | -1% | 123,700 |
| 2024/07/19 | 1,466 | 1,469 | 1,441 | 1,449 | -19 | -1.3% | 138,000 |
| 2024/07/18 | 1,490 | 1,498 | 1,468 | 1,468 | -23 | -1.5% | 103,500 |
| 2024/07/17 | 1,492 | 1,505 | 1,487 | 1,491 | +11 | +0.7% | 113,500 |
| 2024/07/16 | 1,499 | 1,507 | 1,473 | 1,480 | -17 | -1.1% | 143,500 |
| 2024/07/12 | 1,481 | 1,515 | 1,481 | 1,497 | +16 | +1.1% | 162,800 |
| 2024/07/11 | 1,473 | 1,489 | 1,450 | 1,481 | +19 | +1.3% | 161,600 |
| 2024/07/10 | 1,459 | 1,475 | 1,446 | 1,462 | +3 | +0.2% | 138,200 |
| 2024/07/09 | 1,505 | 1,519 | 1,458 | 1,459 | -37 | -2.5% | 195,300 |
| 2024/07/08 | 1,481 | 1,505 | 1,461 | 1,496 | +15 | +1% | 219,900 |
| 2024/07/05 | 1,512 | 1,522 | 1,478 | 1,481 | -42 | -2.8% | 271,200 |
| 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 |
51～
100
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
