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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,339 | 1,373 | 1,314 | 1,366 | +31 | +2.3% | 63,700 |
| 2013/08/21 | 1,368 | 1,368 | 1,325 | 1,335 | -36 | -2.6% | 42,900 |
| 2013/08/20 | 1,418 | 1,418 | 1,370 | 1,371 | -39 | -2.8% | 47,300 |
| 2013/08/19 | 1,437 | 1,437 | 1,405 | 1,410 | -41 | -2.8% | 25,800 |
| 2013/08/16 | 1,441 | 1,467 | 1,406 | 1,451 | +7 | +0.5% | 40,200 |
| 2013/08/15 | 1,435 | 1,465 | 1,435 | 1,444 | +9 | +0.6% | 33,500 |
| 2013/08/14 | 1,421 | 1,436 | 1,395 | 1,435 | +14 | +1% | 61,000 |
| 2013/08/13 | 1,423 | 1,446 | 1,400 | 1,421 | ±0 | ±0% | 35,700 |
| 2013/08/12 | 1,420 | 1,458 | 1,413 | 1,421 | +4 | +0.3% | 42,900 |
| 2013/08/09 | 1,460 | 1,484 | 1,400 | 1,417 | -51 | -3.5% | 58,100 |
| 2013/08/08 | 1,489 | 1,519 | 1,468 | 1,468 | -21 | -1.4% | 39,900 |
| 2013/08/07 | 1,510 | 1,523 | 1,489 | 1,489 | -56 | -3.6% | 54,300 |
| 2013/08/06 | 1,551 | 1,551 | 1,506 | 1,545 | -6 | -0.4% | 20,700 |
| 2013/08/05 | 1,541 | 1,561 | 1,517 | 1,551 | +3 | +0.2% | 22,700 |
| 2013/08/02 | 1,514 | 1,551 | 1,513 | 1,548 | +38 | +2.5% | 28,100 |
| 2013/08/01 | 1,499 | 1,516 | 1,480 | 1,510 | +21 | +1.4% | 32,600 |
| 2013/07/31 | 1,548 | 1,550 | 1,487 | 1,489 | -71 | -4.6% | 57,800 |
| 2013/07/30 | 1,522 | 1,585 | 1,522 | 1,560 | +38 | +2.5% | 34,100 |
| 2013/07/29 | 1,530 | 1,540 | 1,480 | 1,522 | -32 | -2.1% | 79,400 |
| 2013/07/26 | 1,552 | 1,611 | 1,538 | 1,554 | -33 | -2.1% | 47,900 |
| 2013/07/25 | 1,590 | 1,620 | 1,585 | 1,587 | +3 | +0.2% | 74,100 |
| 2013/07/24 | 1,590 | 1,594 | 1,541 | 1,584 | -17 | -1.1% | 102,400 |
| 2013/07/23 | 1,570 | 1,609 | 1,556 | 1,601 | +23 | +1.5% | 115,100 |
| 2013/07/22 | 1,511 | 1,589 | 1,511 | 1,578 | +73 | +4.9% | 113,100 |
| 2013/07/19 | 1,545 | 1,557 | 1,497 | 1,505 | -29 | -1.9% | 110,400 |
| 2013/07/18 | 1,541 | 1,576 | 1,528 | 1,534 | -18 | -1.2% | 94,600 |
| 2013/07/17 | 1,568 | 1,580 | 1,540 | 1,552 | -37 | -2.3% | 81,500 |
| 2013/07/16 | 1,642 | 1,648 | 1,584 | 1,589 | -52 | -3.2% | 94,800 |
| 2013/07/12 | 1,645 | 1,672 | 1,630 | 1,641 | -13 | -0.8% | 55,700 |
| 2013/07/11 | 1,650 | 1,674 | 1,630 | 1,654 | -35 | -2.1% | 75,400 |
| 2013/07/10 | 1,695 | 1,720 | 1,672 | 1,689 | +1 | +0.1% | 101,800 |
| 2013/07/09 | 1,772 | 1,795 | 1,675 | 1,688 | -73 | -4.1% | 81,700 |
| 2013/07/08 | 1,749 | 1,781 | 1,749 | 1,761 | +37 | +2.1% | 99,900 |
| 2013/07/05 | 1,685 | 1,747 | 1,680 | 1,724 | +34 | +2% | 97,200 |
| 2013/07/04 | 1,689 | 1,692 | 1,671 | 1,690 | ±0 | ±0% | 45,200 |
| 2013/07/03 | 1,659 | 1,694 | 1,630 | 1,690 | -9 | -0.5% | 106,800 |
| 2013/07/02 | 1,501 | 1,720 | 1,501 | 1,699 | +210 | +14.1% | 338,300 |
| 2013/07/01 | 1,467 | 1,496 | 1,420 | 1,489 | +23 | +1.6% | 51,800 |
| 2013/06/28 | 1,407 | 1,471 | 1,403 | 1,466 | +62 | +4.4% | 42,500 |
| 2013/06/27 | 1,342 | 1,406 | 1,342 | 1,404 | +54 | +4% | 52,500 |
| 2013/06/26 | 1,408 | 1,415 | 1,331 | 1,350 | -73 | -5.1% | 93,100 |
| 2013/06/25 | 1,446 | 1,447 | 1,401 | 1,423 | -32 | -2.2% | 27,000 |
| 2013/06/24 | 1,440 | 1,471 | 1,437 | 1,455 | +16 | +1.1% | 35,100 |
| 2013/06/21 | 1,415 | 1,440 | 1,392 | 1,439 | -36 | -2.4% | 84,200 |
| 2013/06/20 | 1,477 | 1,499 | 1,436 | 1,475 | +6 | +0.4% | 58,400 |
| 2013/06/19 | 1,502 | 1,512 | 1,432 | 1,469 | -22 | -1.5% | 102,300 |
| 2013/06/18 | 1,567 | 1,576 | 1,482 | 1,491 | -66 | -4.2% | 104,400 |
| 2013/06/17 | 1,500 | 1,573 | 1,500 | 1,557 | +62 | +4.1% | 57,700 |
| 2013/06/14 | 1,540 | 1,550 | 1,494 | 1,495 | +1 | +0.1% | 109,300 |
| 2013/06/13 | 1,550 | 1,552 | 1,490 | 1,494 | -57 | -3.7% | 74,900 |
2751～
2800
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
