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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 1,089.5 | 1,089.5 | 1,075 | 1,079 | -10.5 | -1% | 78,800 |
| 2017/09/20 | 1,063.5 | 1,089.5 | 1,053 | 1,089.5 | +29.5 | +2.8% | 152,200 |
| 2017/09/19 | 1,082 | 1,083 | 1,050 | 1,060 | +5.5 | +0.5% | 112,400 |
| 2017/09/15 | 995 | 1,068.5 | 993.5 | 1,054.5 | +59 | +5.9% | 244,200 |
| 2017/09/14 | 999.5 | 999.5 | 993 | 995.5 | -3 | -0.3% | 18,800 |
| 2017/09/13 | 991.5 | 998.5 | 980.5 | 998.5 | +10.5 | +1.1% | 40,400 |
| 2017/09/12 | 994.5 | 994.5 | 955.5 | 988 | +2.5 | +0.3% | 25,000 |
| 2017/09/11 | 985 | 1,000 | 982.5 | 985.5 | +3.5 | +0.4% | 22,800 |
| 2017/09/08 | 980.5 | 992 | 980 | 982 | -7.5 | -0.8% | 27,200 |
| 2017/09/07 | 1,000 | 1,000 | 982 | 989.5 | -4 | -0.4% | 22,400 |
| 2017/09/06 | 955 | 994 | 951 | 993.5 | +18.5 | +1.9% | 39,600 |
| 2017/09/05 | 985.5 | 990 | 953.5 | 975 | -11.5 | -1.2% | 64,800 |
| 2017/09/04 | 1,002.5 | 1,002.5 | 961.5 | 986.5 | -16 | -1.6% | 63,600 |
| 2017/09/01 | 1,017.5 | 1,022 | 1,002.5 | 1,002.5 | -9 | -0.9% | 16,600 |
| 2017/08/31 | 1,019.5 | 1,019.5 | 1,003 | 1,011.5 | -6 | -0.6% | 21,400 |
| 2017/08/30 | 1,005.5 | 1,017.5 | 1,002 | 1,017.5 | +8 | +0.8% | 55,400 |
| 2017/08/29 | 997 | 1,009.5 | 991 | 1,009.5 | +1 | +0.1% | 45,400 |
| 2017/08/28 | 1,004 | 1,020 | 1,000.5 | 1,008.5 | +4.5 | +0.4% | 57,200 |
| 2017/08/25 | 991.5 | 1,013.5 | 991.5 | 1,004 | +15.5 | +1.6% | 118,600 |
| 2017/08/24 | 957 | 990 | 955.5 | 988.5 | +32 | +3.3% | 98,600 |
| 2017/08/23 | 935 | 957.5 | 935 | 956.5 | +21 | +2.2% | 40,800 |
| 2017/08/22 | 937.5 | 942 | 934.5 | 935.5 | -7.5 | -0.8% | 33,400 |
| 2017/08/21 | 949.5 | 950 | 938 | 943 | -5.5 | -0.6% | 29,800 |
| 2017/08/18 | 947.5 | 950 | 941 | 948.5 | -1 | -0.1% | 24,400 |
| 2017/08/17 | 947.5 | 962 | 946 | 949.5 | +0.5 | +0.1% | 30,200 |
| 2017/08/16 | 945 | 955.5 | 945 | 949 | +2.5 | +0.3% | 17,400 |
| 2017/08/15 | 950 | 952 | 946 | 946.5 | +0.5 | +0.1% | 18,800 |
| 2017/08/14 | 950 | 955 | 942.5 | 946 | -11.5 | -1.2% | 67,000 |
| 2017/08/10 | 975 | 992.5 | 957.5 | 957.5 | -20 | -2% | 123,800 |
| 2017/08/09 | 982.5 | 983 | 975 | 977.5 | -5.5 | -0.6% | 37,000 |
| 2017/08/08 | 981.5 | 986 | 975 | 983 | +1.5 | +0.2% | 18,800 |
| 2017/08/07 | 974.5 | 981.5 | 973.5 | 981.5 | +7.5 | +0.8% | 37,800 |
| 2017/08/04 | 983 | 990 | 970 | 974 | -9 | -0.9% | 75,200 |
| 2017/08/03 | 990 | 996.5 | 983 | 983 | -1.5 | -0.2% | 20,200 |
| 2017/08/02 | 987 | 991.5 | 983 | 984.5 | -2.5 | -0.3% | 18,200 |
| 2017/08/01 | 1,000 | 1,003.5 | 945 | 987 | -16.5 | -1.6% | 83,800 |
| 2017/07/31 | 1,004.5 | 1,005 | 1,000.5 | 1,003.5 | -1 | -0.1% | 17,600 |
| 2017/07/28 | 1,001 | 1,006.5 | 1,000 | 1,004.5 | +4 | +0.4% | 22,400 |
| 2017/07/27 | 1,001 | 1,009.5 | 1,000.5 | 1,000.5 | -3 | -0.3% | 14,200 |
| 2017/07/26 | 1,012 | 1,015 | 1,000.5 | 1,003.5 | +2.5 | +0.2% | 31,400 |
| 2017/07/25 | 1,009 | 1,010 | 1,000 | 1,001 | -8 | -0.8% | 29,200 |
| 2017/07/24 | 1,001 | 1,010 | 1,000 | 1,009 | +8 | +0.8% | 32,600 |
| 2017/07/21 | 999.5 | 1,006.5 | 998 | 1,001 | -0.5 | ±0% | 39,800 |
| 2017/07/20 | 1,007.5 | 1,007.5 | 1,000.5 | 1,001.5 | +1.5 | +0.2% | 18,600 |
| 2017/07/19 | 1,003.5 | 1,010 | 1,000 | 1,000 | -2.5 | -0.2% | 21,400 |
| 2017/07/18 | 1,030 | 1,030 | 1,001 | 1,002.5 | -13 | -1.3% | 50,600 |
| 2017/07/14 | 1,040 | 1,042 | 1,010 | 1,015.5 | -11.5 | -1.1% | 97,000 |
| 2017/07/13 | 997.5 | 1,027.5 | 997.5 | 1,027 | +32.5 | +3.3% | 124,200 |
| 2017/07/12 | 992.5 | 998.5 | 990 | 994.5 | +1.5 | +0.2% | 36,200 |
| 2017/07/11 | 995 | 995.5 | 991 | 993 | +2 | +0.2% | 17,400 |
1901～
1950
件表示中 / 2026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 | 138,000円 | +9.1% | +14.8% | 1.45% | 18.98倍 | 3.89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 |
| ４℃ＨＤ | 173,900円 | +43.8% | +34.0% | 4.77% | 23.33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 |
| チヨダ | 118,100円 | -6.4% | +48.1% | 4.57% | 14.88倍 | 0.79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 |
| 海 帆 | 71,500円 | - | - | 0.00% | - | 28.73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 |
| オークワ | 94,300円 | +3.5% | +45.6% | 2.76% | 48.73倍 | 0.53倍 |
|
和歌山地盤に近畿、中部で食品スーパーやスーパーセンター（ＳｕＣ）展開。ニチリウグループ |
市場注目の銘柄
チャート関連のコラム
