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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,525 | 1,530 | 1,493 | 1,495 | -28 | -1.8% | 95,600 |
| 2025/08/19 | 1,490 | 1,535 | 1,489 | 1,523 | +40 | +2.7% | 265,700 |
| 2025/08/18 | 1,480 | 1,490 | 1,464 | 1,483 | +24 | +1.6% | 147,400 |
| 2025/08/15 | 1,440 | 1,464 | 1,412 | 1,459 | +36 | +2.5% | 204,500 |
| 2025/08/14 | 1,480 | 1,495 | 1,381 | 1,423 | -48 | -3.3% | 542,600 |
| 2025/08/13 | 1,475 | 1,484 | 1,456 | 1,471 | -4 | -0.3% | 128,700 |
| 2025/08/12 | 1,468 | 1,475 | 1,458 | 1,475 | +18 | +1.2% | 92,400 |
| 2025/08/08 | 1,460 | 1,475 | 1,453 | 1,457 | +7 | +0.5% | 80,800 |
| 2025/08/07 | 1,469 | 1,469 | 1,450 | 1,450 | -15 | -1% | 51,600 |
| 2025/08/06 | 1,451 | 1,478 | 1,444 | 1,465 | +14 | +1% | 62,300 |
| 2025/08/05 | 1,450 | 1,462 | 1,440 | 1,451 | +3 | +0.2% | 45,600 |
| 2025/08/04 | 1,441 | 1,449 | 1,429 | 1,448 | -8 | -0.5% | 49,800 |
| 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 |
1～
50
件表示中 / 2057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 | 148,600円 | +9.1% | +14.8% | 1.35% | 20.44倍 | 4.19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 |
| フジコーポ | 281,900円 | +0.8% | +4.4% | 0.80% | 12.45倍 | 1.75倍 |
|
タイヤの専売店「タイヤ＆ホイール館フジ」を東北、関東中心に直営展開。通販も手がける |
| 薬王堂ＨＤ | 232,100円 | +10.7% | +4.7% | 1.25% | 10.26倍 | 1.22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 |
| トレファク | 180,200円 | +9.6% | +8.8% | 2.16% | 14.04倍 | 4.06倍 |
|
家電、家具、雑貨など総合リユース軸に衣料、スポーツなど専門業態の展開加速。関東、関西主力 |
| ホットランドＨ | 205,200円 | +14.0% | -47.7% | 0.63% | 87.25倍 | 3.88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
