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 |
|---|---|---|---|---|---|---|---|
| 2024/10/31 | 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 |
| 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 |
101～
150
件表示中 / 1962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 | 130,300円 | +10.2% | +5.4% | 1.38% | 16.28倍 | 3.84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 |
| 海 帆 | 79,700円 | +45.4% | - | 0.00% | 2097.37倍 | 23.16倍 |
|
東海地方中心に鶏皮串「新時代」など居酒屋、飲食店をＦＣ・直営展開。再エネ、美容医療に進出 |
| チヨダ | 107,700円 | -1.2% | +56.0% | 3.16% | 23.24倍 | 0.74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 |
| アドヴァンＧ | 83,300円 | +8.4% | -90.7% | 4.80% | 22.76倍 | 0.61倍 |
|
住宅設備から石材、タイルの販売、施工まで手がける総合メーカー。高品質、高意匠商品が中心 |
| あさひ | 143,000円 | +5.7% | +11.7% | 3.50% | 10.12倍 | 0.95倍 |
|
自転車専門小売り最大手。大型専門店を郊外展開。全国に店舗網。ＰＢ比率高い。利益は上期偏重 |
市場注目の銘柄
チャート関連のコラム
