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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 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 |
| 2024/06/26 | 1,453 | 1,494 | 1,444 | 1,474 | +22 | +1.5% | 224,900 |
| 2024/06/25 | 1,431 | 1,455 | 1,426 | 1,452 | +17 | +1.2% | 136,800 |
| 2024/06/24 | 1,444 | 1,452 | 1,427 | 1,435 | -10 | -0.7% | 151,100 |
| 2024/06/21 | 1,445 | 1,458 | 1,435 | 1,445 | +4 | +0.3% | 163,800 |
| 2024/06/20 | 1,463 | 1,476 | 1,423 | 1,441 | -17 | -1.2% | 149,700 |
| 2024/06/19 | 1,487 | 1,494 | 1,453 | 1,458 | -25 | -1.7% | 137,500 |
| 2024/06/18 | 1,469 | 1,491 | 1,459 | 1,483 | +22 | +1.5% | 132,400 |
| 2024/06/17 | 1,478 | 1,485 | 1,438 | 1,461 | -16 | -1.1% | 216,500 |
| 2024/06/14 | 1,433 | 1,482 | 1,422 | 1,477 | +56 | +3.9% | 245,500 |
| 2024/06/13 | 1,476 | 1,476 | 1,410 | 1,421 | -47 | -3.2% | 189,400 |
| 2024/06/12 | 1,450 | 1,488 | 1,441 | 1,468 | +16 | +1.1% | 200,300 |
| 2024/06/11 | 1,458 | 1,484 | 1,450 | 1,452 | +11 | +0.8% | 276,100 |
| 2024/06/10 | 1,436 | 1,450 | 1,416 | 1,441 | +5 | +0.3% | 279,200 |
| 2024/06/07 | 1,403 | 1,440 | 1,400 | 1,436 | +20 | +1.4% | 185,800 |
151～
200
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 | 130,200円 | +10.2% | +5.4% | 1.38% | 16.27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 | 79,600円 | +45.4% | - | 0.00% | 2094.74倍 | 23.13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 | 107,900円 | -1.2% | +56.0% | 3.15% | 23.28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
