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 |
|---|---|---|---|---|---|---|---|
| 2013/10/11 | 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 |
| 2013/09/17 | 1,339 | 1,382 | 1,339 | 1,372 | +33 | +2.5% | 38,600 |
| 2013/09/13 | 1,288 | 1,339 | 1,288 | 1,339 | +32 | +2.4% | 57,000 |
| 2013/09/12 | 1,325 | 1,328 | 1,303 | 1,307 | -8 | -0.6% | 20,900 |
| 2013/09/11 | 1,342 | 1,345 | 1,305 | 1,315 | -23 | -1.7% | 47,000 |
| 2013/09/10 | 1,341 | 1,342 | 1,326 | 1,338 | -1 | -0.1% | 46,100 |
| 2013/09/09 | 1,399 | 1,399 | 1,329 | 1,339 | -7 | -0.5% | 79,000 |
| 2013/09/06 | 1,348 | 1,360 | 1,328 | 1,346 | -15 | -1.1% | 41,100 |
| 2013/09/05 | 1,350 | 1,361 | 1,331 | 1,361 | +9 | +0.7% | 32,400 |
| 2013/09/04 | 1,298 | 1,355 | 1,280 | 1,352 | +50 | +3.8% | 45,600 |
| 2013/09/03 | 1,245 | 1,309 | 1,244 | 1,302 | +60 | +4.8% | 43,800 |
| 2013/09/02 | 1,258 | 1,260 | 1,226 | 1,242 | -15 | -1.2% | 65,700 |
| 2013/08/30 | 1,297 | 1,297 | 1,255 | 1,257 | -17 | -1.3% | 29,300 |
| 2013/08/29 | 1,287 | 1,310 | 1,271 | 1,274 | -31 | -2.4% | 42,000 |
| 2013/08/28 | 1,315 | 1,330 | 1,300 | 1,305 | -34 | -2.5% | 40,000 |
| 2013/08/27 | 1,351 | 1,358 | 1,318 | 1,339 | -21 | -1.5% | 36,600 |
| 2013/08/26 | 1,391 | 1,395 | 1,347 | 1,360 | -23 | -1.7% | 21,900 |
| 2013/08/23 | 1,396 | 1,399 | 1,373 | 1,383 | +17 | +1.2% | 26,000 |
| 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 |
2851～
2900
件表示中 / 6972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 | 171,600円 | +43.8% | +34.0% | 4.84% | 23.02倍 | 0.95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 |
| チヨダ | 117,700円 | -6.4% | +48.1% | 4.59% | 14.97倍 | 0.79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 | 150,600円 | +5.2% | +3.0% | 3.65% | 8.57倍 | 0.94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 | 72,500円 | - | - | 0.00% | - | 29.13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 |
| 力の源ＨＤ | 135,500円 | +9.1% | +14.8% | 1.48% | 18.64倍 | 3.82倍 |
|
博多ラーメン店「一風堂」が柱。フードコート、ラーメンダイニング等の業態も。海外展開強化 |
市場注目の銘柄
チャート関連のコラム
