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 |
|---|---|---|---|---|---|---|---|
| 2013/11/29 | 1,518 | 1,529 | 1,500 | 1,518 | +3 | +0.2% | 63,500 |
| 2013/11/28 | 1,502 | 1,532 | 1,501 | 1,515 | +15 | +1% | 41,600 |
| 2013/11/27 | 1,545 | 1,549 | 1,500 | 1,500 | -85 | -5.4% | 115,500 |
| 2013/11/26 | 1,491 | 1,585 | 1,468 | 1,585 | +55 | +3.6% | 351,400 |
| 2013/11/25 | 1,475 | 1,532 | 1,471 | 1,530 | +90 | +6.3% | 118,100 |
| 2013/11/22 | 1,451 | 1,457 | 1,428 | 1,440 | -22 | -1.5% | 51,400 |
| 2013/11/21 | 1,449 | 1,475 | 1,444 | 1,462 | +13 | +0.9% | 74,600 |
| 2013/11/20 | 1,431 | 1,464 | 1,429 | 1,449 | +28 | +2% | 61,800 |
| 2013/11/19 | 1,445 | 1,450 | 1,402 | 1,421 | -28 | -1.9% | 59,000 |
| 2013/11/18 | 1,424 | 1,452 | 1,424 | 1,449 | +26 | +1.8% | 43,400 |
| 2013/11/15 | 1,427 | 1,452 | 1,417 | 1,423 | -2 | -0.1% | 75,100 |
| 2013/11/14 | 1,469 | 1,469 | 1,410 | 1,425 | -44 | -3% | 100,800 |
| 2013/11/13 | 1,430 | 1,474 | 1,425 | 1,469 | +35 | +2.4% | 91,900 |
| 2013/11/12 | 1,373 | 1,440 | 1,367 | 1,434 | +61 | +4.4% | 151,200 |
| 2013/11/11 | 1,369 | 1,385 | 1,368 | 1,373 | +7 | +0.5% | 49,400 |
| 2013/11/08 | 1,301 | 1,375 | 1,301 | 1,366 | +63 | +4.8% | 150,600 |
| 2013/11/07 | 1,324 | 1,324 | 1,299 | 1,303 | -21 | -1.6% | 17,300 |
| 2013/11/06 | 1,258 | 1,330 | 1,255 | 1,324 | +36 | +2.8% | 48,000 |
| 2013/11/05 | 1,331 | 1,340 | 1,285 | 1,288 | -40 | -3% | 42,600 |
| 2013/11/01 | 1,331 | 1,347 | 1,287 | 1,328 | +7 | +0.5% | 76,300 |
| 2013/10/31 | 1,300 | 1,336 | 1,295 | 1,321 | +30 | +2.3% | 101,800 |
| 2013/10/30 | 1,255 | 1,297 | 1,253 | 1,291 | +32 | +2.5% | 73,500 |
| 2013/10/29 | 1,247 | 1,265 | 1,235 | 1,259 | +18 | +1.5% | 25,100 |
| 2013/10/28 | 1,232 | 1,248 | 1,232 | 1,241 | +11 | +0.9% | 15,400 |
| 2013/10/25 | 1,252 | 1,252 | 1,230 | 1,230 | -19 | -1.5% | 32,800 |
| 2013/10/24 | 1,246 | 1,250 | 1,230 | 1,249 | -8 | -0.6% | 62,800 |
| 2013/10/23 | 1,253 | 1,266 | 1,249 | 1,257 | +3 | +0.2% | 63,700 |
| 2013/10/22 | 1,246 | 1,255 | 1,243 | 1,254 | +9 | +0.7% | 45,000 |
| 2013/10/21 | 1,240 | 1,250 | 1,240 | 1,245 | +8 | +0.6% | 30,900 |
| 2013/10/18 | 1,250 | 1,250 | 1,233 | 1,237 | -13 | -1% | 41,700 |
| 2013/10/17 | 1,245 | 1,257 | 1,244 | 1,250 | +7 | +0.6% | 21,100 |
| 2013/10/16 | 1,254 | 1,266 | 1,240 | 1,243 | -11 | -0.9% | 47,600 |
| 2013/10/15 | 1,267 | 1,277 | 1,245 | 1,254 | +2 | +0.2% | 44,900 |
| 2013/10/11 | 1,242 | 1,261 | 1,229 | 1,252 | +34 | +2.8% | 78,600 |
| 2013/10/10 | 1,248 | 1,257 | 1,214 | 1,218 | -30 | -2.4% | 47,700 |
| 2013/10/09 | 1,212 | 1,249 | 1,212 | 1,248 | -1 | -0.1% | 49,600 |
| 2013/10/08 | 1,233 | 1,260 | 1,198 | 1,249 | -19 | -1.5% | 150,600 |
| 2013/10/07 | 1,280 | 1,280 | 1,258 | 1,268 | -12 | -0.9% | 68,700 |
| 2013/10/04 | 1,289 | 1,293 | 1,270 | 1,280 | -14 | -1.1% | 36,500 |
| 2013/10/03 | 1,301 | 1,315 | 1,293 | 1,294 | +2 | +0.2% | 41,100 |
| 2013/10/02 | 1,319 | 1,327 | 1,288 | 1,292 | -24 | -1.8% | 60,500 |
| 2013/10/01 | 1,355 | 1,355 | 1,314 | 1,316 | -44 | -3.2% | 64,600 |
| 2013/09/30 | 1,362 | 1,368 | 1,317 | 1,360 | -26 | -1.9% | 78,000 |
| 2013/09/27 | 1,392 | 1,392 | 1,352 | 1,386 | -3 | -0.2% | 109,300 |
| 2013/09/26 | 1,373 | 1,389 | 1,357 | 1,389 | +18 | +1.3% | 52,200 |
| 2013/09/25 | 1,401 | 1,401 | 1,357 | 1,371 | -30 | -2.1% | 53,300 |
| 2013/09/24 | 1,365 | 1,409 | 1,348 | 1,401 | +33 | +2.4% | 70,700 |
| 2013/09/20 | 1,402 | 1,402 | 1,363 | 1,368 | -36 | -2.6% | 39,100 |
| 2013/09/19 | 1,412 | 1,414 | 1,385 | 1,404 | +2 | +0.1% | 67,700 |
| 2013/09/18 | 1,384 | 1,410 | 1,383 | 1,402 | +30 | +2.2% | 42,600 |
2651～
2700
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
