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 |
|---|---|---|---|---|---|---|---|
| 2024/12/12 | 1,001 | 1,002 | 986 | 986 | -13 | -1.3% | 115,000 |
| 2024/12/11 | 986 | 1,003 | 986 | 999 | +18 | +1.8% | 158,800 |
| 2024/12/10 | 974 | 990 | 969 | 981 | +4 | +0.4% | 199,800 |
| 2024/12/09 | 995 | 998 | 976 | 977 | -16 | -1.6% | 204,100 |
| 2024/12/06 | 986 | 1,003 | 986 | 993 | +6 | +0.6% | 148,200 |
| 2024/12/05 | 994 | 998 | 980 | 987 | -12 | -1.2% | 300,200 |
| 2024/12/04 | 1,022 | 1,024 | 993 | 999 | -23 | -2.3% | 387,400 |
| 2024/12/03 | 1,020 | 1,032 | 1,012 | 1,022 | +6 | +0.6% | 180,900 |
| 2024/12/02 | 1,027 | 1,031 | 1,012 | 1,016 | -15 | -1.5% | 158,800 |
| 2024/11/29 | 1,041 | 1,047 | 1,026 | 1,031 | -21 | -2% | 175,100 |
| 2024/11/28 | 1,045 | 1,055 | 1,043 | 1,052 | -3 | -0.3% | 112,900 |
| 2024/11/27 | 1,078 | 1,079 | 1,047 | 1,055 | -13 | -1.2% | 107,400 |
| 2024/11/26 | 1,096 | 1,103 | 1,063 | 1,068 | -32 | -2.9% | 145,400 |
| 2024/11/25 | 1,107 | 1,114 | 1,100 | 1,100 | -3 | -0.3% | 65,000 |
| 2024/11/22 | 1,096 | 1,114 | 1,083 | 1,103 | +9 | +0.8% | 99,600 |
| 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 |
101～
150
件表示中 / 1991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 | 142,700円 | +9.1% | +14.8% | 1.40% | 19.63倍 | 4.03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 |
| ハニーズＨＬＤ | 159,000円 | +5.2% | +3.0% | 3.46% | 9.04倍 | 0.99倍 |
|
福島地盤のアパレル。ＳＣ軸に１０～６０代向け低価格婦人カジュアル展開。ミャンマーに自社工場 |
| チヨダ | 121,900円 | -6.4% | +48.1% | 4.43% | 15.60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 |
| ４℃ＨＤ | 174,500円 | +43.8% | +34.0% | 4.76% | 23.41倍 | 0.96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 |
| 薬王堂ＨＤ | 198,500円 | +10.7% | +4.7% | 1.46% | 8.84倍 | 1.05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 |
市場注目の銘柄
チャート関連のコラム
