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 |
|---|---|---|---|---|---|---|---|
| 2017/06/22 | 992.5 | 993.5 | 960 | 978 | -14 | -1.4% | 203,600 |
| 2017/06/21 | 1,006 | 1,006.5 | 991 | 992 | -13.5 | -1.3% | 164,200 |
| 2017/06/20 | 1,002.5 | 1,007 | 995 | 1,005.5 | +4.5 | +0.4% | 155,000 |
| 2017/06/19 | 1,026.5 | 1,044.5 | 1,000 | 1,001 | -25 | -2.4% | 153,600 |
| 2017/06/16 | 1,047.5 | 1,047.5 | 1,026 | 1,026 | -18 | -1.7% | 48,600 |
| 2017/06/15 | 1,060 | 1,060 | 1,042.5 | 1,044 | -13 | -1.2% | 51,800 |
| 2017/06/14 | 1,050.5 | 1,058.5 | 1,050 | 1,057 | +6.5 | +0.6% | 24,000 |
| 2017/06/13 | 1,057.5 | 1,064.5 | 1,050.5 | 1,050.5 | -13.5 | -1.3% | 34,600 |
| 2017/06/12 | 1,076 | 1,076 | 1,053 | 1,064 | -12 | -1.1% | 43,400 |
| 2017/06/09 | 1,089.5 | 1,089.5 | 1,068 | 1,076 | +3 | +0.3% | 31,600 |
| 2017/06/08 | 1,091.5 | 1,092.5 | 1,073 | 1,073 | -16.5 | -1.5% | 48,200 |
| 2017/06/07 | 1,088 | 1,093 | 1,081 | 1,089.5 | +4 | +0.4% | 35,200 |
| 2017/06/06 | 1,097 | 1,110 | 1,085 | 1,085.5 | -7 | -0.6% | 55,400 |
| 2017/06/05 | 1,080 | 1,099 | 1,080 | 1,092.5 | +13 | +1.2% | 38,000 |
| 2017/06/02 | 1,072 | 1,091.5 | 1,072 | 1,079.5 | +14 | +1.3% | 53,400 |
| 2017/06/01 | 1,069.5 | 1,075 | 1,065.5 | 1,065.5 | -4.5 | -0.4% | 24,600 |
| 2017/05/31 | 1,084.5 | 1,087 | 1,070 | 1,070 | -12 | -1.1% | 35,000 |
| 2017/05/30 | 1,094.5 | 1,095 | 1,070.5 | 1,082 | -7 | -0.6% | 27,800 |
| 2017/05/29 | 1,084 | 1,102.5 | 1,083 | 1,089 | +4 | +0.4% | 27,000 |
| 2017/05/26 | 1,123 | 1,124.5 | 1,085 | 1,085 | -17.5 | -1.6% | 86,600 |
| 2017/05/25 | 1,069.5 | 1,114 | 1,062 | 1,102.5 | +41.5 | +3.9% | 98,600 |
| 2017/05/24 | 1,075 | 1,075 | 1,061 | 1,061 | -4 | -0.4% | 52,000 |
| 2017/05/23 | 1,082 | 1,087.5 | 1,065 | 1,065 | -12 | -1.1% | 60,400 |
| 2017/05/22 | 1,081.5 | 1,089.5 | 1,070 | 1,077 | +12 | +1.1% | 51,800 |
| 2017/05/19 | 1,100 | 1,101 | 1,065 | 1,065 | -25 | -2.3% | 89,600 |
| 2017/05/18 | 1,090.5 | 1,105 | 1,087.5 | 1,090 | -36.5 | -3.2% | 86,200 |
| 2017/05/17 | 1,105 | 1,131 | 1,102 | 1,126.5 | +2 | +0.2% | 73,000 |
| 2017/05/16 | 1,150 | 1,157 | 1,111 | 1,124.5 | -16.5 | -1.4% | 107,400 |
| 2017/05/15 | 1,150.5 | 1,160.5 | 1,110 | 1,141 | -34.5 | -2.9% | 311,600 |
| 2017/05/12 | 1,053.5 | 1,294.5 | 1,038.5 | 1,175.5 | +122 | +11.6% | 2,365,000 |
| 2017/05/11 | 1,067.5 | 1,070.5 | 1,050 | 1,053.5 | -17 | -1.6% | 102,800 |
| 2017/05/10 | 1,082 | 1,082 | 1,067 | 1,070.5 | -15 | -1.4% | 47,200 |
| 2017/05/09 | 1,088 | 1,092.5 | 1,079 | 1,085.5 | -2.5 | -0.2% | 44,000 |
| 2017/05/08 | 1,102.5 | 1,102.5 | 1,088 | 1,088 | -2 | -0.2% | 51,000 |
| 2017/05/02 | 1,100 | 1,107.5 | 1,084 | 1,090 | -16 | -1.4% | 71,200 |
| 2017/05/01 | 1,113 | 1,113 | 1,088 | 1,106 | +0.5 | ±0% | 66,200 |
| 2017/04/28 | 1,115 | 1,115 | 1,093 | 1,105.5 | +10.5 | +1% | 49,000 |
| 2017/04/27 | 1,101.5 | 1,123 | 1,075 | 1,095 | -9 | -0.8% | 85,400 |
| 2017/04/26 | 1,138.5 | 1,138.5 | 1,099 | 1,104 | +8 | +0.7% | 60,000 |
| 2017/04/25 | 1,074.5 | 1,097.5 | 1,074 | 1,096 | +22 | +2% | 56,000 |
| 2017/04/24 | 1,100 | 1,115 | 1,068.5 | 1,074 | -34.5 | -3.1% | 110,000 |
| 2017/04/21 | 1,177.5 | 1,185 | 1,098 | 1,108.5 | -37 | -3.2% | 228,200 |
| 2017/04/20 | 1,150 | 1,177 | 1,132.5 | 1,145.5 | +20.5 | +1.8% | 296,600 |
| 2017/04/19 | 1,116 | 1,128.5 | 1,081 | 1,125 | ±0 | ±0% | 177,400 |
| 2017/04/18 | 1,190 | 1,190 | 1,105 | 1,125 | -32.5 | -2.8% | 442,200 |
| 2017/04/17 | 1,014.5 | 1,170 | 1,011.5 | 1,157.5 | +163 | +16.4% | 1,143,400 |
| 2017/04/14 | 955 | 1,012.5 | 942.5 | 994.5 | +22 | +2.3% | 268,400 |
| 2017/04/13 | 950 | 975 | 929 | 972.5 | -5 | -0.5% | 156,800 |
| 2017/04/12 | 1,037.5 | 1,037.5 | 969 | 977.5 | -60 | -5.8% | 227,400 |
| 2017/04/11 | 1,023.5 | 1,043 | 1,006.5 | 1,037.5 | -2 | -0.2% | 203,000 |
1901～
1950
件表示中 / 1964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 | 125,400円 | +10.2% | +5.4% | 1.44% | 15.67倍 | 3.69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 |
| ワタミ | 99,100円 | +7.0% | -10.9% | 1.01% | 11.16倍 | 3.11倍 |
|
居酒屋「鳥メロ」等を国内外で展開。宅食サービスが収益柱。「サブウェイ」日本法人を買収 |
| チヨダ | 102,100円 | -1.2% | +56.0% | 3.33% | 22.03倍 | 0.69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 | 79,800円 | +8.4% | -90.7% | 5.01% | 21.80倍 | 0.58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 |
| 大戸屋ＨＤ | 497,000円 | +4.2% | +0.5% | 0.10% | 29.57倍 | 8.95倍 |
|
定食店「大戸屋ごはん処」を直営・ＦＣで首都圏中心に展開。店内で調理。コロワイドが親会社 |
市場注目の銘柄
チャート関連のコラム
