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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,708 | 1,739 | 1,673 | 1,719 | +11 | +0.6% | 297,700 |
| 2024/04/11 | 1,699 | 1,736 | 1,685 | 1,708 | +7 | +0.4% | 288,700 |
| 2024/04/10 | 1,720 | 1,738 | 1,692 | 1,701 | -39 | -2.2% | 359,000 |
| 2024/04/09 | 1,710 | 1,747 | 1,698 | 1,740 | +32 | +1.9% | 486,800 |
| 2024/04/08 | 1,650 | 1,728 | 1,649 | 1,708 | +72 | +4.4% | 657,500 |
| 2024/04/05 | 1,610 | 1,650 | 1,602 | 1,636 | +5 | +0.3% | 358,600 |
| 2024/04/04 | 1,668 | 1,680 | 1,625 | 1,631 | -25 | -1.5% | 581,400 |
| 2024/04/03 | 1,570 | 1,694 | 1,569 | 1,656 | +72 | +4.5% | 996,300 |
| 2024/04/02 | 1,605 | 1,617 | 1,558 | 1,584 | -49 | -3% | 528,300 |
| 2024/04/01 | 1,630 | 1,646 | 1,595 | 1,633 | +13 | +0.8% | 281,300 |
| 2024/03/29 | 1,585 | 1,630 | 1,571 | 1,620 | +27 | +1.7% | 348,100 |
| 2024/03/28 | 1,621 | 1,665 | 1,588 | 1,593 | -19 | -1.2% | 483,300 |
| 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 |
301～
350
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
