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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 1,537 | 1,620 | 1,535 | 1,620 | +100 | +6.6% | 1,058,400 |
| 2023/06/19 | 1,442 | 1,524 | 1,435 | 1,520 | +116 | +8.3% | 893,800 |
| 2023/06/16 | 1,402 | 1,408 | 1,377 | 1,404 | +21 | +1.5% | 295,500 |
| 2023/06/15 | 1,353 | 1,394 | 1,333 | 1,383 | +30 | +2.2% | 496,400 |
| 2023/06/14 | 1,382 | 1,384 | 1,335 | 1,353 | -27 | -2% | 382,700 |
| 2023/06/13 | 1,411 | 1,425 | 1,368 | 1,380 | -21 | -1.5% | 332,200 |
| 2023/06/12 | 1,400 | 1,406 | 1,378 | 1,401 | +1 | +0.1% | 296,400 |
| 2023/06/09 | 1,428 | 1,435 | 1,395 | 1,400 | -27 | -1.9% | 287,800 |
| 2023/06/08 | 1,412 | 1,434 | 1,406 | 1,427 | +10 | +0.7% | 369,300 |
| 2023/06/07 | 1,463 | 1,475 | 1,411 | 1,417 | -25 | -1.7% | 395,700 |
| 2023/06/06 | 1,486 | 1,502 | 1,430 | 1,442 | -58 | -3.9% | 461,400 |
| 2023/06/05 | 1,514 | 1,519 | 1,479 | 1,500 | +8 | +0.5% | 269,500 |
| 2023/06/02 | 1,453 | 1,505 | 1,425 | 1,492 | +44 | +3% | 334,600 |
| 2023/06/01 | 1,446 | 1,476 | 1,435 | 1,448 | +2 | +0.1% | 289,500 |
| 2023/05/31 | 1,499 | 1,499 | 1,417 | 1,446 | -66 | -4.4% | 667,700 |
| 2023/05/30 | 1,593 | 1,603 | 1,507 | 1,512 | -70 | -4.4% | 530,200 |
| 2023/05/29 | 1,543 | 1,587 | 1,534 | 1,582 | +49 | +3.2% | 410,000 |
| 2023/05/26 | 1,489 | 1,553 | 1,489 | 1,533 | +55 | +3.7% | 510,700 |
| 2023/05/25 | 1,487 | 1,522 | 1,461 | 1,478 | -3 | -0.2% | 389,900 |
| 2023/05/24 | 1,502 | 1,534 | 1,468 | 1,481 | -31 | -2.1% | 462,700 |
| 2023/05/23 | 1,555 | 1,595 | 1,503 | 1,512 | -48 | -3.1% | 539,800 |
| 2023/05/22 | 1,582 | 1,624 | 1,542 | 1,560 | -16 | -1% | 683,300 |
| 2023/05/19 | 1,730 | 1,730 | 1,561 | 1,576 | -153 | -8.8% | 1,177,300 |
| 2023/05/18 | 1,755 | 1,776 | 1,699 | 1,729 | -16 | -0.9% | 568,500 |
| 2023/05/17 | 1,733 | 1,785 | 1,705 | 1,745 | +18 | +1% | 601,800 |
| 2023/05/16 | 1,661 | 1,729 | 1,604 | 1,727 | +82 | +5% | 872,000 |
| 2023/05/15 | 1,545 | 1,666 | 1,541 | 1,645 | +125 | +8.2% | 1,923,600 |
| 2023/05/12 | 1,356 | 1,625 | 1,355 | 1,520 | +147 | +10.7% | 3,253,400 |
| 2023/05/11 | 1,361 | 1,378 | 1,341 | 1,373 | +2 | +0.1% | 134,700 |
| 2023/05/10 | 1,385 | 1,428 | 1,353 | 1,371 | -23 | -1.6% | 297,400 |
| 2023/05/09 | 1,441 | 1,441 | 1,375 | 1,394 | -44 | -3.1% | 334,400 |
| 2023/05/08 | 1,430 | 1,458 | 1,422 | 1,438 | +11 | +0.8% | 152,000 |
| 2023/05/02 | 1,450 | 1,450 | 1,414 | 1,427 | -20 | -1.4% | 150,400 |
| 2023/05/01 | 1,446 | 1,457 | 1,426 | 1,447 | +28 | +2% | 173,000 |
| 2023/04/28 | 1,470 | 1,476 | 1,398 | 1,419 | -45 | -3.1% | 366,000 |
| 2023/04/27 | 1,425 | 1,480 | 1,423 | 1,464 | +25 | +1.7% | 345,800 |
| 2023/04/26 | 1,440 | 1,450 | 1,416 | 1,439 | -26 | -1.8% | 215,700 |
| 2023/04/25 | 1,475 | 1,499 | 1,461 | 1,465 | -26 | -1.7% | 136,200 |
| 2023/04/24 | 1,455 | 1,494 | 1,452 | 1,491 | +20 | +1.4% | 126,500 |
| 2023/04/21 | 1,504 | 1,505 | 1,468 | 1,471 | -50 | -3.3% | 226,300 |
| 2023/04/20 | 1,510 | 1,542 | 1,500 | 1,521 | -9 | -0.6% | 131,700 |
| 2023/04/19 | 1,525 | 1,548 | 1,496 | 1,530 | +5 | +0.3% | 168,400 |
| 2023/04/18 | 1,484 | 1,525 | 1,476 | 1,525 | +35 | +2.3% | 196,500 |
| 2023/04/17 | 1,511 | 1,522 | 1,484 | 1,490 | -16 | -1.1% | 112,600 |
| 2023/04/14 | 1,524 | 1,532 | 1,502 | 1,506 | -6 | -0.4% | 169,300 |
| 2023/04/13 | 1,422 | 1,514 | 1,415 | 1,512 | +82 | +5.7% | 339,300 |
| 2023/04/12 | 1,440 | 1,471 | 1,424 | 1,430 | -26 | -1.8% | 249,700 |
| 2023/04/11 | 1,475 | 1,495 | 1,449 | 1,456 | -9 | -0.6% | 198,400 |
| 2023/04/10 | 1,477 | 1,480 | 1,425 | 1,465 | -11 | -0.7% | 234,000 |
| 2023/04/07 | 1,448 | 1,507 | 1,448 | 1,476 | +20 | +1.4% | 284,300 |
351～
400
件表示中 / 1876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 | 108,600円 | +10.2% | +5.4% | 1.66% | 13.60倍 | 3.21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 |
| ジョイフル | 106,200円 | +1.4% | -24.0% | 0.94% | 11.85倍 | 3.17倍 |
|
九州地盤。ステーキ、ハンバーグ軸のファミレスを展開。傘下に近畿地盤とするフレンドリー |
| あみやき | 161,700円 | +12.4% | +21.2% | 2.10% | 20.13倍 | 1.55倍 |
|
東海地盤の焼き肉チェーン。国産牛使う「あみやき亭」が柱。ステーキの「感動の肉と米」に注力 |
| ヨシックスＨＤ | 313,000円 | +6.2% | +3.1% | 0.89% | 18.81倍 | 2.97倍 |
|
名古屋地盤の居酒屋チェーン。すし居酒屋など多業態展開。設計から建築まで自社で手がける |
| アレンザＨＤ | 107,000円 | +5.1% | -2.5% | 3.55% | 13.39倍 | 1.06倍 |
|
ホームセンター、ペットショップを東北・関東・東海・中四国に多店舗展開。バローＨＤ傘下に |
市場注目の銘柄
チャート関連のコラム
