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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,370 | 1,381 | 1,360 | 1,365 | -24 | -1.7% | 160,000 |
| 2025/03/06 | 1,400 | 1,414 | 1,379 | 1,389 | -1 | -0.1% | 186,000 |
| 2025/03/05 | 1,395 | 1,405 | 1,376 | 1,390 | -5 | -0.4% | 175,600 |
| 2025/03/04 | 1,409 | 1,415 | 1,387 | 1,395 | -14 | -1% | 159,900 |
| 2025/03/03 | 1,415 | 1,426 | 1,403 | 1,409 | +23 | +1.7% | 154,100 |
| 2025/02/28 | 1,380 | 1,402 | 1,366 | 1,386 | -14 | -1% | 243,400 |
| 2025/02/27 | 1,349 | 1,400 | 1,340 | 1,400 | +63 | +4.7% | 135,300 |
| 2025/02/26 | 1,334 | 1,348 | 1,327 | 1,337 | +6 | +0.5% | 93,200 |
| 2025/02/25 | 1,330 | 1,350 | 1,324 | 1,331 | -5 | -0.4% | 174,000 |
| 2025/02/21 | 1,375 | 1,389 | 1,336 | 1,336 | -39 | -2.8% | 205,900 |
| 2025/02/20 | 1,399 | 1,403 | 1,360 | 1,375 | -16 | -1.2% | 220,100 |
| 2025/02/19 | 1,380 | 1,391 | 1,345 | 1,391 | +23 | +1.7% | 338,200 |
| 2025/02/18 | 1,285 | 1,379 | 1,272 | 1,368 | +87 | +6.8% | 499,800 |
| 2025/02/17 | 1,276 | 1,334 | 1,274 | 1,281 | +22 | +1.7% | 449,400 |
| 2025/02/14 | 1,245 | 1,262 | 1,195 | 1,259 | +5 | +0.4% | 607,400 |
| 2025/02/13 | 1,249 | 1,260 | 1,236 | 1,254 | +8 | +0.6% | 198,400 |
| 2025/02/12 | 1,276 | 1,279 | 1,231 | 1,246 | -13 | -1% | 242,700 |
| 2025/02/10 | 1,235 | 1,260 | 1,233 | 1,259 | +36 | +2.9% | 260,100 |
| 2025/02/07 | 1,205 | 1,224 | 1,203 | 1,223 | +21 | +1.7% | 177,800 |
| 2025/02/06 | 1,195 | 1,207 | 1,188 | 1,202 | +12 | +1% | 171,000 |
| 2025/02/05 | 1,206 | 1,208 | 1,189 | 1,190 | -21 | -1.7% | 194,600 |
| 2025/02/04 | 1,218 | 1,226 | 1,202 | 1,211 | -7 | -0.6% | 156,500 |
| 2025/02/03 | 1,193 | 1,220 | 1,186 | 1,218 | +24 | +2% | 261,700 |
| 2025/01/31 | 1,224 | 1,224 | 1,191 | 1,194 | -27 | -2.2% | 173,400 |
| 2025/01/30 | 1,196 | 1,228 | 1,188 | 1,221 | +25 | +2.1% | 262,900 |
| 2025/01/29 | 1,205 | 1,205 | 1,187 | 1,196 | -9 | -0.7% | 290,900 |
| 2025/01/28 | 1,191 | 1,215 | 1,181 | 1,205 | +13 | +1.1% | 398,100 |
| 2025/01/27 | 1,193 | 1,224 | 1,186 | 1,192 | +27 | +2.3% | 715,300 |
| 2025/01/24 | 1,140 | 1,166 | 1,124 | 1,165 | +20 | +1.7% | 654,300 |
| 2025/01/23 | 1,130 | 1,175 | 1,097 | 1,145 | +84 | +7.9% | 2,681,000 |
| 2025/01/22 | 923 | 1,070 | 913 | 1,061 | +138 | +15% | 1,755,800 |
| 2025/01/21 | 919 | 923 | 909 | 923 | +12 | +1.3% | 126,700 |
| 2025/01/20 | 907 | 917 | 903 | 911 | +9 | +1% | 136,600 |
| 2025/01/17 | 908 | 908 | 894 | 902 | -5 | -0.6% | 185,300 |
| 2025/01/16 | 924 | 924 | 905 | 907 | -17 | -1.8% | 132,800 |
| 2025/01/15 | 919 | 931 | 917 | 924 | +17 | +1.9% | 115,100 |
| 2025/01/14 | 922 | 924 | 905 | 907 | -21 | -2.3% | 275,700 |
| 2025/01/10 | 928 | 936 | 922 | 928 | -2 | -0.2% | 122,700 |
| 2025/01/09 | 931 | 940 | 928 | 930 | -3 | -0.3% | 157,500 |
| 2025/01/08 | 955 | 955 | 933 | 933 | -23 | -2.4% | 344,700 |
| 2025/01/07 | 972 | 972 | 951 | 956 | -11 | -1.1% | 177,800 |
| 2025/01/06 | 973 | 977 | 965 | 967 | ±0 | ±0% | 152,000 |
| 2024/12/30 | 975 | 982 | 966 | 967 | -9 | -0.9% | 178,600 |
| 2024/12/27 | 962 | 979 | 961 | 976 | +16 | +1.7% | 162,000 |
| 2024/12/26 | 958 | 968 | 957 | 960 | +2 | +0.2% | 213,800 |
| 2024/12/25 | 963 | 968 | 951 | 958 | -5 | -0.5% | 153,100 |
| 2024/12/24 | 982 | 986 | 958 | 963 | -29 | -2.9% | 239,200 |
| 2024/12/23 | 967 | 995 | 955 | 992 | +39 | +4.1% | 347,000 |
| 2024/12/20 | 947 | 972 | 945 | 953 | +8 | +0.8% | 306,600 |
| 2024/12/19 | 946 | 955 | 941 | 945 | -6 | -0.6% | 146,000 |
101～
150
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
