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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 1,499 | 1,517 | 1,466 | 1,476 | -27 | -1.8% | 586,100 |
| 2024/01/11 | 1,566 | 1,571 | 1,494 | 1,503 | -35 | -2.3% | 887,700 |
| 2024/01/10 | 1,490 | 1,556 | 1,469 | 1,538 | +73 | +5% | 1,305,700 |
| 2024/01/09 | 1,395 | 1,465 | 1,395 | 1,465 | +71 | +5.1% | 601,000 |
| 2024/01/05 | 1,428 | 1,429 | 1,394 | 1,394 | -28 | -2% | 346,600 |
| 2024/01/04 | 1,420 | 1,427 | 1,377 | 1,422 | -6 | -0.4% | 345,900 |
| 2023/12/29 | 1,435 | 1,447 | 1,418 | 1,428 | -18 | -1.2% | 272,400 |
| 2023/12/28 | 1,459 | 1,462 | 1,427 | 1,446 | +2 | +0.1% | 321,800 |
| 2023/12/27 | 1,416 | 1,462 | 1,399 | 1,444 | +20 | +1.4% | 658,100 |
| 2023/12/26 | 1,419 | 1,438 | 1,418 | 1,424 | +1 | +0.1% | 256,400 |
| 2023/12/25 | 1,425 | 1,436 | 1,412 | 1,423 | +6 | +0.4% | 206,100 |
| 2023/12/22 | 1,438 | 1,444 | 1,415 | 1,417 | -27 | -1.9% | 265,100 |
| 2023/12/21 | 1,437 | 1,460 | 1,432 | 1,444 | -12 | -0.8% | 255,300 |
| 2023/12/20 | 1,483 | 1,483 | 1,446 | 1,456 | -4 | -0.3% | 316,400 |
| 2023/12/19 | 1,423 | 1,465 | 1,410 | 1,460 | +34 | +2.4% | 433,400 |
| 2023/12/18 | 1,400 | 1,428 | 1,395 | 1,426 | +5 | +0.4% | 414,800 |
| 2023/12/15 | 1,441 | 1,450 | 1,414 | 1,421 | -22 | -1.5% | 378,300 |
| 2023/12/14 | 1,477 | 1,479 | 1,433 | 1,443 | -27 | -1.8% | 428,800 |
| 2023/12/13 | 1,496 | 1,512 | 1,456 | 1,470 | -23 | -1.5% | 390,700 |
| 2023/12/12 | 1,550 | 1,553 | 1,484 | 1,493 | -16 | -1.1% | 430,300 |
| 2023/12/11 | 1,485 | 1,517 | 1,472 | 1,509 | +29 | +2% | 403,800 |
| 2023/12/08 | 1,499 | 1,505 | 1,468 | 1,480 | -23 | -1.5% | 363,400 |
| 2023/12/07 | 1,532 | 1,532 | 1,503 | 1,503 | -43 | -2.8% | 376,400 |
| 2023/12/06 | 1,514 | 1,548 | 1,501 | 1,546 | +40 | +2.7% | 383,900 |
| 2023/12/05 | 1,525 | 1,540 | 1,506 | 1,506 | -38 | -2.5% | 445,800 |
| 2023/12/04 | 1,530 | 1,560 | 1,516 | 1,544 | +16 | +1% | 425,400 |
| 2023/12/01 | 1,549 | 1,559 | 1,506 | 1,528 | -40 | -2.6% | 563,300 |
| 2023/11/30 | 1,542 | 1,583 | 1,525 | 1,568 | +10 | +0.6% | 601,600 |
| 2023/11/29 | 1,596 | 1,614 | 1,554 | 1,558 | -54 | -3.3% | 648,100 |
| 2023/11/28 | 1,629 | 1,654 | 1,598 | 1,612 | -20 | -1.2% | 783,600 |
| 2023/11/27 | 1,690 | 1,701 | 1,625 | 1,632 | -68 | -4% | 877,500 |
| 2023/11/24 | 1,725 | 1,737 | 1,692 | 1,700 | -22 | -1.3% | 343,200 |
| 2023/11/22 | 1,691 | 1,727 | 1,690 | 1,722 | +2 | +0.1% | 301,200 |
| 2023/11/21 | 1,746 | 1,773 | 1,718 | 1,720 | -19 | -1.1% | 440,200 |
| 2023/11/20 | 1,725 | 1,779 | 1,722 | 1,739 | +5 | +0.3% | 641,800 |
| 2023/11/17 | 1,688 | 1,741 | 1,677 | 1,734 | +13 | +0.8% | 637,800 |
| 2023/11/16 | 1,830 | 1,830 | 1,714 | 1,721 | -118 | -6.4% | 1,420,600 |
| 2023/11/15 | 1,769 | 1,863 | 1,765 | 1,839 | +90 | +5.1% | 1,730,000 |
| 2023/11/14 | 1,790 | 1,890 | 1,719 | 1,749 | -12 | -0.7% | 5,340,800 |
| 2023/11/13 | 1,766 | 1,776 | 1,745 | 1,761 | +22 | +1.3% | 468,300 |
| 2023/11/10 | 1,750 | 1,750 | 1,692 | 1,739 | -30 | -1.7% | 565,900 |
| 2023/11/09 | 1,745 | 1,775 | 1,720 | 1,769 | +2 | +0.1% | 520,200 |
| 2023/11/08 | 1,785 | 1,824 | 1,745 | 1,767 | -10 | -0.6% | 618,000 |
| 2023/11/07 | 1,875 | 1,878 | 1,728 | 1,777 | -143 | -7.4% | 1,704,600 |
| 2023/11/06 | 1,909 | 1,947 | 1,880 | 1,920 | +25 | +1.3% | 438,300 |
| 2023/11/02 | 1,899 | 1,927 | 1,859 | 1,895 | +33 | +1.8% | 504,000 |
| 2023/11/01 | 1,897 | 1,902 | 1,856 | 1,862 | -9 | -0.5% | 308,600 |
| 2023/10/31 | 1,840 | 1,871 | 1,796 | 1,871 | +31 | +1.7% | 282,200 |
| 2023/10/30 | 1,851 | 1,867 | 1,829 | 1,840 | -23 | -1.2% | 315,100 |
| 2023/10/27 | 1,840 | 1,865 | 1,794 | 1,863 | +50 | +2.8% | 340,400 |
301～
350
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
