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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,440 | 1,456 | 1,436 | 1,456 | +14 | +1% | 72,600 |
| 2025/07/31 | 1,430 | 1,442 | 1,421 | 1,442 | +15 | +1.1% | 42,000 |
| 2025/07/30 | 1,434 | 1,444 | 1,423 | 1,427 | -8 | -0.6% | 50,500 |
| 2025/07/29 | 1,434 | 1,435 | 1,415 | 1,435 | +1 | +0.1% | 45,100 |
| 2025/07/28 | 1,414 | 1,445 | 1,411 | 1,434 | +29 | +2.1% | 79,900 |
| 2025/07/25 | 1,420 | 1,427 | 1,404 | 1,405 | -14 | -1% | 50,600 |
| 2025/07/24 | 1,418 | 1,425 | 1,410 | 1,419 | +14 | +1% | 59,000 |
| 2025/07/23 | 1,385 | 1,419 | 1,384 | 1,405 | +14 | +1% | 112,800 |
| 2025/07/22 | 1,391 | 1,413 | 1,382 | 1,391 | +11 | +0.8% | 93,600 |
| 2025/07/18 | 1,381 | 1,393 | 1,377 | 1,380 | +3 | +0.2% | 61,200 |
| 2025/07/17 | 1,361 | 1,378 | 1,360 | 1,377 | +15 | +1.1% | 57,400 |
| 2025/07/16 | 1,377 | 1,380 | 1,361 | 1,362 | -3 | -0.2% | 49,300 |
| 2025/07/15 | 1,390 | 1,392 | 1,365 | 1,365 | -12 | -0.9% | 56,400 |
| 2025/07/14 | 1,379 | 1,389 | 1,371 | 1,377 | -6 | -0.4% | 52,000 |
| 2025/07/11 | 1,405 | 1,414 | 1,377 | 1,383 | -17 | -1.2% | 105,900 |
| 2025/07/10 | 1,405 | 1,405 | 1,388 | 1,400 | +5 | +0.4% | 50,000 |
| 2025/07/09 | 1,409 | 1,409 | 1,393 | 1,395 | -3 | -0.2% | 44,800 |
| 2025/07/08 | 1,406 | 1,410 | 1,388 | 1,398 | -11 | -0.8% | 85,700 |
| 2025/07/07 | 1,387 | 1,447 | 1,385 | 1,409 | +29 | +2.1% | 134,400 |
| 2025/07/04 | 1,400 | 1,400 | 1,379 | 1,380 | -14 | -1% | 49,100 |
| 2025/07/03 | 1,415 | 1,416 | 1,394 | 1,394 | -17 | -1.2% | 49,600 |
| 2025/07/02 | 1,400 | 1,431 | 1,398 | 1,411 | -1 | -0.1% | 60,700 |
| 2025/07/01 | 1,439 | 1,444 | 1,412 | 1,412 | -28 | -1.9% | 65,100 |
| 2025/06/30 | 1,448 | 1,455 | 1,438 | 1,440 | -2 | -0.1% | 75,600 |
| 2025/06/27 | 1,459 | 1,463 | 1,421 | 1,442 | -28 | -1.9% | 113,900 |
| 2025/06/26 | 1,465 | 1,470 | 1,438 | 1,470 | +12 | +0.8% | 134,200 |
| 2025/06/25 | 1,430 | 1,463 | 1,420 | 1,458 | +45 | +3.2% | 208,200 |
| 2025/06/24 | 1,401 | 1,416 | 1,390 | 1,413 | +20 | +1.4% | 86,400 |
| 2025/06/23 | 1,338 | 1,418 | 1,338 | 1,393 | +55 | +4.1% | 194,300 |
| 2025/06/20 | 1,337 | 1,359 | 1,337 | 1,338 | +1 | +0.1% | 80,300 |
| 2025/06/19 | 1,345 | 1,354 | 1,330 | 1,337 | -12 | -0.9% | 68,900 |
| 2025/06/18 | 1,346 | 1,352 | 1,340 | 1,349 | +3 | +0.2% | 42,500 |
| 2025/06/17 | 1,362 | 1,366 | 1,326 | 1,346 | -11 | -0.8% | 107,700 |
| 2025/06/16 | 1,356 | 1,371 | 1,351 | 1,357 | +20 | +1.5% | 54,400 |
| 2025/06/13 | 1,366 | 1,370 | 1,333 | 1,337 | -30 | -2.2% | 80,700 |
| 2025/06/12 | 1,372 | 1,384 | 1,362 | 1,367 | +11 | +0.8% | 105,100 |
| 2025/06/11 | 1,336 | 1,362 | 1,336 | 1,356 | +20 | +1.5% | 81,500 |
| 2025/06/10 | 1,344 | 1,349 | 1,333 | 1,336 | -4 | -0.3% | 39,400 |
| 2025/06/09 | 1,339 | 1,350 | 1,325 | 1,340 | +12 | +0.9% | 56,200 |
| 2025/06/06 | 1,338 | 1,343 | 1,321 | 1,328 | -1 | -0.1% | 69,900 |
| 2025/06/05 | 1,330 | 1,331 | 1,313 | 1,329 | -1 | -0.1% | 117,800 |
| 2025/06/04 | 1,350 | 1,359 | 1,330 | 1,330 | -11 | -0.8% | 61,100 |
| 2025/06/03 | 1,395 | 1,401 | 1,339 | 1,341 | -36 | -2.6% | 123,000 |
| 2025/06/02 | 1,331 | 1,383 | 1,326 | 1,377 | +55 | +4.2% | 174,600 |
| 2025/05/30 | 1,321 | 1,330 | 1,316 | 1,322 | -3 | -0.2% | 40,500 |
| 2025/05/29 | 1,350 | 1,353 | 1,319 | 1,325 | -13 | -1% | 80,200 |
| 2025/05/28 | 1,350 | 1,350 | 1,338 | 1,338 | -12 | -0.9% | 56,900 |
| 2025/05/27 | 1,348 | 1,356 | 1,343 | 1,350 | +4 | +0.3% | 45,500 |
| 2025/05/26 | 1,355 | 1,363 | 1,346 | 1,346 | -10 | -0.7% | 57,600 |
| 2025/05/23 | 1,360 | 1,362 | 1,349 | 1,356 | +5 | +0.4% | 50,300 |
1～
50
件表示中 / 2045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 | 145,600円 | +9.1% | +14.8% | 1.37% | 20.03倍 | 4.11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 |
| 薬王堂ＨＤ | 231,000円 | +10.7% | +4.7% | 1.26% | 10.21倍 | 1.21倍 |
|
独立系ドラッグストア。地盤の岩手に加え宮城や青森など東北他県でも展開。１９年９月にＨＤ化 |
| ワタミ | 104,000円 | +4.8% | +4.8% | 0.96% | 11.26倍 | 2.91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 | 122,000円 | -6.4% | +48.1% | 4.43% | 15.38倍 | 0.81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 |
| ホットランドＨ | 199,300円 | +19.2% | +0.2% | 0.65% | 22.30倍 | 3.58倍 |
|
たこ焼き「築地銀だこ」が主柱。たい焼き「銀のあん」も展開。台湾、香港などアジア軸に海外進出 |
市場注目の銘柄
チャート関連のコラム
