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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 2,009 | 2,018 | 1,980 | 2,016 | +7 | +0.3% | 31,800 |
| 2014/06/18 | 2,049 | 2,055 | 1,999 | 2,009 | -30 | -1.5% | 71,500 |
| 2014/06/17 | 1,995 | 2,048 | 1,995 | 2,039 | +56 | +2.8% | 71,900 |
| 2014/06/16 | 1,970 | 1,992 | 1,970 | 1,983 | +13 | +0.7% | 40,200 |
| 2014/06/13 | 1,953 | 1,984 | 1,937 | 1,970 | +29 | +1.5% | 75,500 |
| 2014/06/12 | 1,934 | 1,955 | 1,934 | 1,941 | -11 | -0.6% | 22,300 |
| 2014/06/11 | 1,904 | 1,956 | 1,904 | 1,952 | +34 | +1.8% | 38,900 |
| 2014/06/10 | 1,929 | 1,930 | 1,904 | 1,918 | -4 | -0.2% | 26,300 |
| 2014/06/09 | 1,915 | 1,927 | 1,912 | 1,922 | ±0 | ±0% | 39,500 |
| 2014/06/06 | 1,927 | 1,940 | 1,917 | 1,922 | -2 | -0.1% | 53,100 |
| 2014/06/05 | 1,920 | 1,926 | 1,895 | 1,924 | -3 | -0.2% | 51,700 |
| 2014/06/04 | 1,929 | 1,950 | 1,909 | 1,927 | ±0 | ±0% | 59,700 |
| 2014/06/03 | 1,950 | 1,952 | 1,917 | 1,927 | -21 | -1.1% | 86,100 |
| 2014/06/02 | 1,847 | 1,955 | 1,845 | 1,948 | +118 | +6.4% | 142,800 |
| 2014/05/30 | 1,842 | 1,858 | 1,820 | 1,830 | -27 | -1.5% | 50,500 |
| 2014/05/29 | 1,852 | 1,874 | 1,830 | 1,857 | +5 | +0.3% | 13,700 |
| 2014/05/28 | 1,835 | 1,876 | 1,835 | 1,852 | -6 | -0.3% | 34,400 |
| 2014/05/27 | 1,869 | 1,881 | 1,856 | 1,858 | -1 | -0.1% | 21,100 |
| 2014/05/26 | 1,812 | 1,859 | 1,812 | 1,859 | +47 | +2.6% | 45,300 |
| 2014/05/23 | 1,830 | 1,838 | 1,802 | 1,812 | -12 | -0.7% | 42,300 |
| 2014/05/22 | 1,805 | 1,829 | 1,783 | 1,824 | +25 | +1.4% | 41,400 |
| 2014/05/21 | 1,790 | 1,805 | 1,778 | 1,799 | +5 | +0.3% | 21,700 |
| 2014/05/20 | 1,814 | 1,820 | 1,784 | 1,794 | -16 | -0.9% | 46,700 |
| 2014/05/19 | 1,798 | 1,849 | 1,798 | 1,810 | +8 | +0.4% | 46,900 |
| 2014/05/16 | 1,824 | 1,824 | 1,795 | 1,802 | -48 | -2.6% | 53,600 |
| 2014/05/15 | 1,849 | 1,855 | 1,807 | 1,850 | +1 | +0.1% | 64,600 |
| 2014/05/14 | 1,803 | 1,883 | 1,799 | 1,849 | +46 | +2.6% | 116,000 |
| 2014/05/13 | 1,780 | 1,809 | 1,775 | 1,803 | +29 | +1.6% | 72,500 |
| 2014/05/12 | 1,730 | 1,775 | 1,730 | 1,774 | +47 | +2.7% | 62,600 |
| 2014/05/09 | 1,752 | 1,769 | 1,725 | 1,727 | -28 | -1.6% | 44,600 |
| 2014/05/08 | 1,717 | 1,759 | 1,708 | 1,755 | +27 | +1.6% | 79,100 |
| 2014/05/07 | 1,769 | 1,776 | 1,728 | 1,728 | -81 | -4.5% | 83,600 |
| 2014/05/02 | 1,788 | 1,812 | 1,769 | 1,809 | -1 | -0.1% | 53,600 |
| 2014/05/01 | 1,810 | 1,823 | 1,795 | 1,810 | -6 | -0.3% | 51,900 |
| 2014/04/30 | 1,818 | 1,843 | 1,804 | 1,816 | +6 | +0.3% | 98,200 |
| 2014/04/28 | 1,785 | 1,825 | 1,771 | 1,810 | -2 | -0.1% | 63,900 |
| 2014/04/25 | 1,810 | 1,834 | 1,790 | 1,812 | -8 | -0.4% | 81,000 |
| 2014/04/24 | 1,820 | 1,837 | 1,800 | 1,820 | -6 | -0.3% | 79,400 |
| 2014/04/23 | 1,835 | 1,845 | 1,819 | 1,826 | +3 | +0.2% | 65,800 |
| 2014/04/22 | 1,819 | 1,835 | 1,815 | 1,823 | +4 | +0.2% | 45,300 |
| 2014/04/21 | 1,831 | 1,845 | 1,810 | 1,819 | -13 | -0.7% | 73,900 |
| 2014/04/18 | 1,800 | 1,842 | 1,800 | 1,832 | +26 | +1.4% | 132,100 |
| 2014/04/17 | 1,730 | 1,847 | 1,723 | 1,806 | +100 | +5.9% | 303,000 |
| 2014/04/16 | 1,682 | 1,720 | 1,651 | 1,706 | +34 | +2% | 132,700 |
| 2014/04/15 | 1,637 | 1,725 | 1,630 | 1,672 | +98 | +6.2% | 384,500 |
| 2014/04/14 | 1,583 | 1,598 | 1,564 | 1,574 | -15 | -0.9% | 59,700 |
| 2014/04/11 | 1,580 | 1,600 | 1,548 | 1,589 | +2 | +0.1% | 47,000 |
| 2014/04/10 | 1,603 | 1,630 | 1,581 | 1,587 | -12 | -0.8% | 48,800 |
| 2014/04/09 | 1,632 | 1,641 | 1,599 | 1,599 | -34 | -2.1% | 83,100 |
| 2014/04/08 | 1,681 | 1,688 | 1,631 | 1,633 | -60 | -3.5% | 52,000 |
2551～
2600
件表示中 / 6838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 | 182,900円 | +3.9% | +11.3% | 4.54% | 24.54倍 | 1.02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 |
| アドヴァンＧ | 94,900円 | +8.4% | -90.7% | 4.21% | 25.93倍 | 0.69倍 |
|
住宅設備から石材、タイルの販売、施工まで手がける総合メーカー。高品質、高意匠商品が中心 |
| ハニーズＨＬＤ | 161,700円 | +4.3% | +3.0% | 3.40% | 9.20倍 | 1.01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 |
| ワタミ | 104,000円 | +7.0% | -23.0% | 0.96% | 12.94倍 | 3.27倍 |
|
居酒屋「鳥メロ」等を国内外で展開。焼き肉・空揚げ育成中。高齢者向け宅食サービスが収益柱 |
| ＳＦＰ | 191,100円 | +3.2% | +2.9% | 1.36% | 29.05倍 | 5.31倍 |
|
居酒屋「磯丸水産」や「鳥良」が柱。直営主体。クリエイト・レストランツＨＤ傘下。Ｍ＆Ａ積極的 |
市場注目の銘柄
チャート関連のコラム
