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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,621 | 1,638 | 1,610 | 1,612 | -34 | -2.1% | 412,200 |
| 2024/03/26 | 1,660 | 1,674 | 1,607 | 1,646 | ±0 | ±0% | 322,500 |
| 2024/03/25 | 1,645 | 1,670 | 1,638 | 1,646 | +9 | +0.5% | 358,300 |
| 2024/03/22 | 1,622 | 1,646 | 1,601 | 1,637 | +20 | +1.2% | 329,100 |
| 2024/03/21 | 1,648 | 1,648 | 1,607 | 1,617 | -19 | -1.2% | 394,700 |
| 2024/03/19 | 1,562 | 1,636 | 1,560 | 1,636 | +64 | +4.1% | 609,800 |
| 2024/03/18 | 1,534 | 1,577 | 1,508 | 1,572 | +59 | +3.9% | 507,400 |
| 2024/03/15 | 1,556 | 1,558 | 1,513 | 1,513 | -48 | -3.1% | 292,900 |
| 2024/03/14 | 1,560 | 1,565 | 1,530 | 1,561 | +15 | +1% | 194,000 |
| 2024/03/13 | 1,605 | 1,606 | 1,536 | 1,546 | -44 | -2.8% | 401,500 |
| 2024/03/12 | 1,545 | 1,595 | 1,524 | 1,590 | +29 | +1.9% | 343,300 |
| 2024/03/11 | 1,581 | 1,597 | 1,545 | 1,561 | -34 | -2.1% | 514,800 |
| 2024/03/08 | 1,657 | 1,660 | 1,588 | 1,595 | -74 | -4.4% | 744,000 |
| 2024/03/07 | 1,688 | 1,697 | 1,616 | 1,669 | -8 | -0.5% | 753,200 |
| 2024/03/06 | 1,558 | 1,699 | 1,550 | 1,677 | +114 | +7.3% | 962,700 |
| 2024/03/05 | 1,553 | 1,593 | 1,531 | 1,563 | +11 | +0.7% | 475,000 |
| 2024/03/04 | 1,578 | 1,597 | 1,552 | 1,552 | -28 | -1.8% | 321,500 |
| 2024/03/01 | 1,622 | 1,627 | 1,575 | 1,580 | -43 | -2.6% | 550,100 |
| 2024/02/29 | 1,668 | 1,668 | 1,608 | 1,623 | -51 | -3% | 398,900 |
| 2024/02/28 | 1,621 | 1,678 | 1,602 | 1,674 | +47 | +2.9% | 481,900 |
| 2024/02/27 | 1,596 | 1,641 | 1,589 | 1,627 | +30 | +1.9% | 410,400 |
| 2024/02/26 | 1,619 | 1,634 | 1,584 | 1,597 | -26 | -1.6% | 419,200 |
| 2024/02/22 | 1,685 | 1,687 | 1,612 | 1,623 | -40 | -2.4% | 616,000 |
| 2024/02/21 | 1,647 | 1,665 | 1,624 | 1,663 | -24 | -1.4% | 583,600 |
| 2024/02/20 | 1,695 | 1,769 | 1,670 | 1,687 | +50 | +3.1% | 1,722,000 |
| 2024/02/19 | 1,586 | 1,675 | 1,571 | 1,637 | +75 | +4.8% | 1,263,800 |
| 2024/02/16 | 1,480 | 1,569 | 1,465 | 1,562 | +91 | +6.2% | 1,282,400 |
| 2024/02/15 | 1,580 | 1,580 | 1,453 | 1,471 | -139 | -8.6% | 2,691,800 |
| 2024/02/14 | 1,450 | 1,640 | 1,407 | 1,610 | +171 | +11.9% | 5,012,000 |
| 2024/02/13 | 1,446 | 1,467 | 1,418 | 1,439 | +6 | +0.4% | 633,300 |
| 2024/02/09 | 1,435 | 1,461 | 1,427 | 1,433 | ±0 | ±0% | 357,300 |
| 2024/02/08 | 1,461 | 1,461 | 1,422 | 1,433 | -23 | -1.6% | 538,200 |
| 2024/02/07 | 1,499 | 1,506 | 1,450 | 1,456 | -41 | -2.7% | 593,400 |
| 2024/02/06 | 1,551 | 1,562 | 1,493 | 1,497 | -37 | -2.4% | 1,106,100 |
| 2024/02/05 | 1,500 | 1,535 | 1,460 | 1,534 | +89 | +6.2% | 1,111,600 |
| 2024/02/02 | 1,449 | 1,467 | 1,430 | 1,445 | +7 | +0.5% | 499,200 |
| 2024/02/01 | 1,431 | 1,453 | 1,417 | 1,438 | -12 | -0.8% | 435,700 |
| 2024/01/31 | 1,415 | 1,450 | 1,392 | 1,450 | +60 | +4.3% | 627,000 |
| 2024/01/30 | 1,416 | 1,416 | 1,374 | 1,390 | -15 | -1.1% | 642,800 |
| 2024/01/29 | 1,400 | 1,417 | 1,386 | 1,405 | +9 | +0.6% | 369,000 |
| 2024/01/26 | 1,413 | 1,424 | 1,394 | 1,396 | -32 | -2.2% | 499,300 |
| 2024/01/25 | 1,451 | 1,453 | 1,408 | 1,428 | -10 | -0.7% | 411,400 |
| 2024/01/24 | 1,458 | 1,464 | 1,436 | 1,438 | -32 | -2.2% | 393,500 |
| 2024/01/23 | 1,510 | 1,520 | 1,457 | 1,470 | -15 | -1% | 720,000 |
| 2024/01/22 | 1,435 | 1,485 | 1,432 | 1,485 | +60 | +4.2% | 629,400 |
| 2024/01/19 | 1,503 | 1,505 | 1,418 | 1,425 | -67 | -4.5% | 889,100 |
| 2024/01/18 | 1,474 | 1,501 | 1,473 | 1,492 | +40 | +2.8% | 640,000 |
| 2024/01/17 | 1,457 | 1,502 | 1,451 | 1,452 | +1 | +0.1% | 618,400 |
| 2024/01/16 | 1,498 | 1,500 | 1,451 | 1,451 | -44 | -2.9% | 450,800 |
| 2024/01/15 | 1,478 | 1,496 | 1,466 | 1,495 | +19 | +1.3% | 330,900 |
251～
300
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
