ヨンドシー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 |
---|---|---|---|---|---|---|---|
2004/07/20 | 1,171 | 1,171 | 1,171 | 1,171 | +10 | +0.9% | 100 |
2004/07/16 | 1,161 | 1,161 | 1,161 | 1,161 | +11 | +1% | 100 |
2004/07/15 | 1,150 | 1,180 | 1,150 | 1,150 | ±0 | ±0% | 900 |
2004/07/14 | 1,150 | 1,150 | 1,150 | 1,150 | +39 | +3.5% | 300 |
2004/07/13 | 1,150 | 1,150 | 1,110 | 1,111 | -39 | -3.4% | 3,000 |
2004/07/12 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 1,400 |
2004/07/09 | 1,155 | 1,155 | 1,150 | 1,150 | ±0 | ±0% | 5,000 |
2004/07/08 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 1,000 |
2004/07/07 | 1,150 | 1,150 | 1,150 | 1,150 | +40 | +3.6% | 500 |
2004/07/06 | 1,150 | 1,150 | 1,110 | 1,110 | -40 | -3.5% | 3,000 |
2004/07/05 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 3,000 |
2004/07/02 | 1,150 | 1,150 | 1,150 | 1,150 | +34 | +3% | 500 |
2004/07/01 | 1,150 | 1,180 | 1,116 | 1,116 | -64 | -5.4% | 18,800 |
2004/06/30 | 1,180 | 1,180 | 1,180 | 1,180 | ±0 | ±0% | 200 |
2004/06/29 | 1,150 | 1,180 | 1,150 | 1,180 | +69 | +6.2% | 4,700 |
2004/06/28 | 1,111 | 1,111 | 1,111 | 1,111 | - | - | 1,100 |
2004/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/06/24 | 1,064 | 1,080 | 1,064 | 1,080 | +26 | +2.5% | 1,800 |
2004/06/23 | 1,065 | 1,065 | 1,050 | 1,054 | +4 | +0.4% | 16,400 |
2004/06/22 | 1,060 | 1,060 | 1,050 | 1,050 | ±0 | ±0% | 1,100 |
2004/06/21 | 1,051 | 1,051 | 1,050 | 1,050 | +5 | +0.5% | 3,500 |
2004/06/18 | 1,050 | 1,050 | 1,045 | 1,045 | ±0 | ±0% | 2,000 |
2004/06/17 | 1,050 | 1,050 | 1,045 | 1,045 | -5 | -0.5% | 3,000 |
2004/06/16 | 1,050 | 1,050 | 1,050 | 1,050 | +49 | +4.9% | 2,500 |
2004/06/15 | 1,001 | 1,001 | 1,001 | 1,001 | -19 | -1.9% | 200 |
2004/06/14 | 1,020 | 1,020 | 1,019 | 1,020 | - | - | 4,000 |
2004/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/06/09 | 990 | 1,049 | 989 | 1,000 | -50 | -4.8% | 10,100 |
2004/06/08 | 1,050 | 1,050 | 1,050 | 1,050 | - | - | 200 |
2004/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/06/04 | 1,050 | 1,050 | 1,050 | 1,050 | -10 | -0.9% | 300 |
2004/06/03 | 1,060 | 1,080 | 1,060 | 1,060 | +10 | +1% | 2,100 |
2004/06/02 | 1,030 | 1,050 | 1,030 | 1,050 | +30 | +2.9% | 500 |
2004/06/01 | 1,021 | 1,030 | 1,020 | 1,020 | - | - | 5,300 |
2004/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/05/28 | 1,020 | 1,020 | 1,020 | 1,020 | - | - | 1,000 |
2004/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/05/26 | 986 | 1,000 | 985 | 1,000 | +15 | +1.5% | 3,000 |
2004/05/25 | 991 | 991 | 985 | 985 | +4 | +0.4% | 8,000 |
2004/05/24 | 981 | 981 | 981 | 981 | +1 | +0.1% | 1,000 |
2004/05/21 | 980 | 980 | 980 | 980 | ±0 | ±0% | 3,000 |
2004/05/20 | 980 | 980 | 980 | 980 | +1 | +0.1% | 2,000 |
2004/05/19 | 980 | 980 | 979 | 979 | +6 | +0.6% | 5,000 |
2004/05/18 | 973 | 973 | 973 | 973 | - | - | 6,000 |
2004/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/05/14 | 1,020 | 1,020 | 1,001 | 1,001 | -24 | -2.3% | 6,000 |
2004/05/13 | 1,020 | 1,025 | 1,011 | 1,025 | -25 | -2.4% | 5,000 |
2004/05/12 | 1,050 | 1,050 | 1,050 | 1,050 | +30 | +2.9% | 2,000 |
2004/05/11 | 1,020 | 1,050 | 1,020 | 1,020 | -70 | -6.4% | 7,000 |
4951~
5000
件表示中 / 6805件
類似銘柄と比較する
現在ご覧いただいている「4℃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 |
---|---|---|---|---|---|---|---|---|
4℃HD | 187,900円 | +3.9% | +11.3% | 4.42% | 25.20倍 | 1.05倍 |
|
宝飾「4℃」のエフ・ディ・シィ・プロダクツが中核。カジュアル・実用衣料の製造や小売りも展開 |
松 屋 | 86,300円 | +16.4% | +70.2% | 1.16% | 15.26倍 | 1.76倍 |
|
呉服店発祥の名門百貨店。銀座本店と浅草店の2店体制。独立路線維持。子会社で飲食店運営も |
エターナルホスヒ | 395,000円 | +14.1% | +21.8% | 1.16% | 17.66倍 | 5.24倍 |
|
東名阪中心に全品均一価格の焼き鳥店「鳥貴族」展開。地方都市の開拓推進。バーガー育成中 |
日本調剤 | 147,000円 | +9.8% | -31.1% | 1.70% | 11.89倍 | 0.75倍 |
|
調剤2位、関東甲信越の門前薬局が地盤。後発医薬品製造を兼営。医療従事者の派遣・紹介も |
あさひ | 173,400円 | +5.7% | +11.7% | 2.88% | 12.27倍 | 1.14倍 |
|
自転車専門小売り最大手。大型専門店を郊外展開。関東を中心に全国で店舗網。PB比率5割弱 |
市場注目の銘柄
チャート関連のコラム