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 |
|---|---|---|---|---|---|---|---|
| 2005/03/18 | 1,085 | 1,090 | 1,075 | 1,080 | -5 | -0.5% | 9,600 |
| 2005/03/17 | 1,084 | 1,085 | 1,080 | 1,085 | ±0 | ±0% | 7,600 |
| 2005/03/16 | 1,084 | 1,090 | 1,083 | 1,085 | +16 | +1.5% | 3,300 |
| 2005/03/15 | 1,065 | 1,069 | 1,065 | 1,069 | +9 | +0.8% | 3,100 |
| 2005/03/14 | 1,070 | 1,070 | 1,060 | 1,060 | -10 | -0.9% | 3,200 |
| 2005/03/11 | 1,050 | 1,070 | 1,050 | 1,070 | +34 | +3.3% | 12,200 |
| 2005/03/10 | 1,037 | 1,054 | 1,036 | 1,036 | +1 | +0.1% | 11,300 |
| 2005/03/09 | 1,030 | 1,041 | 1,030 | 1,035 | +17 | +1.7% | 10,800 |
| 2005/03/08 | 1,018 | 1,018 | 1,018 | 1,018 | +1 | +0.1% | 1,700 |
| 2005/03/07 | 1,015 | 1,022 | 1,015 | 1,017 | +5 | +0.5% | 4,400 |
| 2005/03/04 | 1,011 | 1,012 | 1,011 | 1,012 | +6 | +0.6% | 700 |
| 2005/03/03 | 1,011 | 1,011 | 1,005 | 1,006 | +1 | +0.1% | 800 |
| 2005/03/02 | 1,025 | 1,025 | 1,001 | 1,005 | -30 | -2.9% | 2,300 |
| 2005/03/01 | 1,036 | 1,036 | 1,035 | 1,035 | -1 | -0.1% | 4,400 |
| 2005/02/28 | 1,010 | 1,037 | 1,000 | 1,036 | +37 | +3.7% | 6,100 |
| 2005/02/25 | 1,009 | 1,015 | 999 | 999 | ±0 | ±0% | 1,500 |
| 2005/02/24 | 995 | 999 | 989 | 999 | +13 | +1.3% | 3,700 |
| 2005/02/23 | 1,022 | 1,022 | 975 | 986 | -36 | -3.5% | 9,300 |
| 2005/02/22 | 1,022 | 1,022 | 1,017 | 1,022 | ±0 | ±0% | 1,900 |
| 2005/02/21 | 1,019 | 1,022 | 1,000 | 1,022 | +18 | +1.8% | 5,700 |
| 2005/02/18 | 995 | 1,004 | 989 | 1,004 | +19 | +1.9% | 3,600 |
| 2005/02/17 | 983 | 985 | 983 | 985 | -8 | -0.8% | 1,200 |
| 2005/02/16 | 991 | 999 | 991 | 993 | -6 | -0.6% | 1,900 |
| 2005/02/15 | 999 | 999 | 990 | 999 | +4 | +0.4% | 1,500 |
| 2005/02/14 | 999 | 999 | 995 | 995 | ±0 | ±0% | 5,100 |
| 2005/02/10 | 1,000 | 1,000 | 995 | 995 | -5 | -0.5% | 500 |
| 2005/02/09 | 1,008 | 1,008 | 995 | 1,000 | +3 | +0.3% | 3,200 |
| 2005/02/08 | 997 | 997 | 995 | 997 | +10 | +1% | 3,000 |
| 2005/02/07 | 983 | 987 | 979 | 987 | +9 | +0.9% | 2,600 |
| 2005/02/04 | 985 | 985 | 978 | 978 | -1 | -0.1% | 2,700 |
| 2005/02/03 | 985 | 985 | 978 | 979 | +4 | +0.4% | 3,900 |
| 2005/02/02 | 961 | 977 | 961 | 975 | +24 | +2.5% | 3,200 |
| 2005/02/01 | 951 | 958 | 950 | 951 | +1 | +0.1% | 1,200 |
| 2005/01/31 | 940 | 950 | 940 | 950 | - | - | 1,900 |
| 2005/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/01/27 | 958 | 960 | 933 | 950 | -10 | -1% | 1,400 |
| 2005/01/26 | 965 | 965 | 960 | 960 | ±0 | ±0% | 900 |
| 2005/01/25 | 948 | 960 | 944 | 960 | +12 | +1.3% | 2,500 |
| 2005/01/24 | 941 | 948 | 940 | 948 | +7 | +0.7% | 9,400 |
| 2005/01/21 | 950 | 950 | 941 | 941 | -9 | -0.9% | 3,800 |
| 2005/01/20 | 951 | 951 | 931 | 950 | +10 | +1.1% | 1,700 |
| 2005/01/19 | 970 | 970 | 940 | 940 | +21 | +2.3% | 8,500 |
| 2005/01/18 | 916 | 923 | 916 | 919 | +6 | +0.7% | 5,400 |
| 2005/01/17 | 911 | 915 | 911 | 913 | -7 | -0.8% | 1,200 |
| 2005/01/14 | 905 | 920 | 905 | 920 | +13 | +1.4% | 3,500 |
| 2005/01/13 | 916 | 920 | 907 | 907 | +1 | +0.1% | 2,400 |
| 2005/01/12 | 911 | 911 | 905 | 906 | -13 | -1.4% | 600 |
| 2005/01/11 | 925 | 925 | 906 | 919 | -1 | -0.1% | 1,500 |
| 2005/01/07 | 900 | 920 | 899 | 920 | -3 | -0.3% | 6,800 |
| 2005/01/06 | 908 | 925 | 900 | 923 | +25 | +2.8% | 7,800 |
4951～
5000
件表示中 / 6968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 | 174,800円 | +43.8% | +34.0% | 4.75% | 23.45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 |
| ワタミ | 100,400円 | +4.8% | +4.8% | 1.00% | 10.87倍 | 2.81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 | 120,000円 | -6.4% | +48.1% | 4.50% | 15.26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 |
| ハニーズＨＬＤ | 152,400円 | +5.2% | +3.0% | 3.61% | 8.67倍 | 0.95倍 |
|
福島地盤のアパレル。ＳＣ軸に１０～６０代向け低価格婦人カジュアル展開。ミャンマーに自社工場 |
| 海 帆 | 75,700円 | - | - | 0.00% | - | 29.67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 |
市場注目の銘柄
チャート関連のコラム
