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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2025/05/22 | 1,362 | 1,371 | 1,351 | 1,351 | -11 | -0.8% | 55,400 |
| 2025/05/21 | 1,352 | 1,377 | 1,352 | 1,362 | -2 | -0.1% | 85,900 |
| 2025/05/20 | 1,361 | 1,372 | 1,349 | 1,364 | +11 | +0.8% | 150,400 |
| 2025/05/19 | 1,416 | 1,425 | 1,353 | 1,353 | -74 | -5.2% | 192,800 |
| 2025/05/16 | 1,407 | 1,445 | 1,401 | 1,427 | -9 | -0.6% | 180,500 |
| 2025/05/15 | 1,328 | 1,459 | 1,323 | 1,436 | +118 | +9% | 748,800 |
| 2025/05/14 | 1,320 | 1,329 | 1,308 | 1,318 | -7 | -0.5% | 81,200 |
| 2025/05/13 | 1,340 | 1,341 | 1,323 | 1,325 | -9 | -0.7% | 75,300 |
| 2025/05/12 | 1,335 | 1,339 | 1,323 | 1,334 | +16 | +1.2% | 64,800 |
| 2025/05/09 | 1,333 | 1,341 | 1,317 | 1,318 | -17 | -1.3% | 97,500 |
| 2025/05/08 | 1,343 | 1,343 | 1,310 | 1,335 | +5 | +0.4% | 100,700 |
| 2025/05/07 | 1,302 | 1,348 | 1,292 | 1,330 | +28 | +2.2% | 214,200 |
| 2025/05/02 | 1,305 | 1,309 | 1,280 | 1,302 | +4 | +0.3% | 92,600 |
| 2025/05/01 | 1,287 | 1,304 | 1,287 | 1,298 | +11 | +0.9% | 81,400 |
| 2025/04/30 | 1,312 | 1,312 | 1,285 | 1,287 | -25 | -1.9% | 106,800 |
| 2025/04/28 | 1,304 | 1,328 | 1,303 | 1,312 | +17 | +1.3% | 76,800 |
| 2025/04/25 | 1,300 | 1,314 | 1,291 | 1,295 | -5 | -0.4% | 63,600 |
| 2025/04/24 | 1,313 | 1,318 | 1,295 | 1,300 | -1 | -0.1% | 59,800 |
| 2025/04/23 | 1,315 | 1,319 | 1,288 | 1,301 | +1 | +0.1% | 106,800 |
| 2025/04/22 | 1,311 | 1,319 | 1,299 | 1,300 | -15 | -1.1% | 78,200 |
| 2025/04/21 | 1,311 | 1,326 | 1,307 | 1,315 | +12 | +0.9% | 95,100 |
| 2025/04/18 | 1,299 | 1,311 | 1,293 | 1,303 | +17 | +1.3% | 74,100 |
| 2025/04/17 | 1,285 | 1,300 | 1,272 | 1,286 | +1 | +0.1% | 103,800 |
| 2025/04/16 | 1,312 | 1,328 | 1,276 | 1,285 | -47 | -3.5% | 215,100 |
| 2025/04/15 | 1,338 | 1,355 | 1,328 | 1,332 | -18 | -1.3% | 92,200 |
| 2025/04/14 | 1,354 | 1,364 | 1,347 | 1,350 | -6 | -0.4% | 94,000 |
| 2025/04/11 | 1,322 | 1,360 | 1,294 | 1,356 | +30 | +2.3% | 129,600 |
| 2025/04/10 | 1,344 | 1,348 | 1,297 | 1,326 | +42 | +3.3% | 165,800 |
| 2025/04/09 | 1,264 | 1,286 | 1,236 | 1,284 | +2 | +0.2% | 194,900 |
| 2025/04/08 | 1,251 | 1,302 | 1,244 | 1,282 | +105 | +8.9% | 245,600 |
| 2025/04/07 | 1,168 | 1,221 | 1,124 | 1,177 | -77 | -6.1% | 448,900 |
| 2025/04/04 | 1,279 | 1,285 | 1,227 | 1,254 | -48 | -3.7% | 289,000 |
| 2025/04/03 | 1,280 | 1,323 | 1,279 | 1,302 | -25 | -1.9% | 260,900 |
| 2025/04/02 | 1,350 | 1,369 | 1,324 | 1,327 | -7 | -0.5% | 175,800 |
1～
50
件表示中 / 2011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 | 133,700円 | +9.1% | +14.8% | 1.50% | 18.39倍 | 3.77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 | 171,400円 | +43.8% | +34.0% | 4.84% | 22.99倍 | 0.95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 |
| 海 帆 | 73,400円 | - | - | 0.00% | - | 29.49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 |
| 大戸屋ＨＤ | 530,000円 | +7.5% | -2.7% | 0.19% | 38.52倍 | 13.14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 |
| オークワ | 91,700円 | +3.5% | +45.6% | 2.84% | 47.39倍 | 0.51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
