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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 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 |
| 2024/12/18 | 952 | 960 | 944 | 951 | -6 | -0.6% | 223,700 |
| 2024/12/17 | 971 | 974 | 957 | 957 | -20 | -2% | 220,300 |
| 2024/12/16 | 986 | 990 | 977 | 977 | -10 | -1% | 116,300 |
| 2024/12/13 | 985 | 993 | 980 | 987 | +1 | +0.1% | 85,000 |
| 2024/12/12 | 1,001 | 1,002 | 986 | 986 | -13 | -1.3% | 115,000 |
| 2024/12/11 | 986 | 1,003 | 986 | 999 | +18 | +1.8% | 158,800 |
| 2024/12/10 | 974 | 990 | 969 | 981 | +4 | +0.4% | 199,800 |
| 2024/12/09 | 995 | 998 | 976 | 977 | -16 | -1.6% | 204,100 |
| 2024/12/06 | 986 | 1,003 | 986 | 993 | +6 | +0.6% | 148,200 |
| 2024/12/05 | 994 | 998 | 980 | 987 | -12 | -1.2% | 300,200 |
| 2024/12/04 | 1,022 | 1,024 | 993 | 999 | -23 | -2.3% | 387,400 |
| 2024/12/03 | 1,020 | 1,032 | 1,012 | 1,022 | +6 | +0.6% | 180,900 |
| 2024/12/02 | 1,027 | 1,031 | 1,012 | 1,016 | -15 | -1.5% | 158,800 |
| 2024/11/29 | 1,041 | 1,047 | 1,026 | 1,031 | -21 | -2% | 175,100 |
| 2024/11/28 | 1,045 | 1,055 | 1,043 | 1,052 | -3 | -0.3% | 112,900 |
| 2024/11/27 | 1,078 | 1,079 | 1,047 | 1,055 | -13 | -1.2% | 107,400 |
| 2024/11/26 | 1,096 | 1,103 | 1,063 | 1,068 | -32 | -2.9% | 145,400 |
| 2024/11/25 | 1,107 | 1,114 | 1,100 | 1,100 | -3 | -0.3% | 65,000 |
| 2024/11/22 | 1,096 | 1,114 | 1,083 | 1,103 | +9 | +0.8% | 99,600 |
101～
150
件表示中 / 2026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 | 138,000円 | +9.1% | +14.8% | 1.45% | 18.98倍 | 3.89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 | 173,900円 | +43.8% | +34.0% | 4.77% | 23.33倍 | 0.96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 |
| チヨダ | 118,100円 | -6.4% | +48.1% | 4.57% | 14.88倍 | 0.79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 |
| 海 帆 | 71,500円 | - | - | 0.00% | - | 28.73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 |
| オークワ | 94,300円 | +3.5% | +45.6% | 2.76% | 48.73倍 | 0.53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
