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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 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 |
| 2025/04/01 | 1,382 | 1,386 | 1,332 | 1,334 | -48 | -3.5% | 245,600 |
| 2025/03/31 | 1,400 | 1,409 | 1,367 | 1,382 | -39 | -2.7% | 240,300 |
| 2025/03/28 | 1,438 | 1,469 | 1,421 | 1,421 | -37 | -2.5% | 287,200 |
| 2025/03/27 | 1,453 | 1,474 | 1,450 | 1,458 | +7 | +0.5% | 380,900 |
| 2025/03/26 | 1,480 | 1,486 | 1,444 | 1,451 | -21 | -1.4% | 266,800 |
| 2025/03/25 | 1,500 | 1,500 | 1,471 | 1,472 | -28 | -1.9% | 207,600 |
| 2025/03/24 | 1,531 | 1,531 | 1,497 | 1,500 | -30 | -2% | 179,600 |
| 2025/03/21 | 1,514 | 1,543 | 1,512 | 1,530 | +17 | +1.1% | 179,100 |
| 2025/03/19 | 1,518 | 1,521 | 1,496 | 1,513 | -2 | -0.1% | 148,100 |
| 2025/03/18 | 1,498 | 1,515 | 1,495 | 1,515 | +20 | +1.3% | 175,600 |
| 2025/03/17 | 1,501 | 1,516 | 1,475 | 1,495 | -5 | -0.3% | 190,100 |
| 2025/03/14 | 1,460 | 1,500 | 1,452 | 1,500 | +44 | +3% | 255,000 |
| 2025/03/13 | 1,417 | 1,465 | 1,412 | 1,456 | +45 | +3.2% | 263,400 |
| 2025/03/12 | 1,400 | 1,418 | 1,395 | 1,411 | +1 | +0.1% | 126,000 |
| 2025/03/11 | 1,379 | 1,410 | 1,379 | 1,410 | +23 | +1.7% | 179,600 |
| 2025/03/10 | 1,373 | 1,401 | 1,370 | 1,387 | +22 | +1.6% | 126,500 |
51～
100
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
