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 |
|---|---|---|---|---|---|---|---|
| 2013/07/19 | 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 |
| 2013/06/12 | 1,564 | 1,586 | 1,510 | 1,551 | -68 | -4.2% | 85,100 |
| 2013/06/11 | 1,560 | 1,640 | 1,551 | 1,619 | +62 | +4% | 80,600 |
| 2013/06/10 | 1,502 | 1,562 | 1,487 | 1,557 | +81 | +5.5% | 114,600 |
| 2013/06/07 | 1,501 | 1,538 | 1,452 | 1,476 | -10 | -0.7% | 126,300 |
| 2013/06/06 | 1,535 | 1,595 | 1,477 | 1,486 | -54 | -3.5% | 102,900 |
| 2013/06/05 | 1,501 | 1,594 | 1,501 | 1,540 | +40 | +2.7% | 102,400 |
| 2013/06/04 | 1,540 | 1,544 | 1,454 | 1,500 | -22 | -1.4% | 75,800 |
| 2013/06/03 | 1,592 | 1,616 | 1,518 | 1,522 | -111 | -6.8% | 76,500 |
| 2013/05/31 | 1,555 | 1,645 | 1,555 | 1,633 | +90 | +5.8% | 102,000 |
| 2013/05/30 | 1,575 | 1,632 | 1,541 | 1,543 | -72 | -4.5% | 76,300 |
| 2013/05/29 | 1,584 | 1,635 | 1,550 | 1,615 | +73 | +4.7% | 93,900 |
| 2013/05/28 | 1,500 | 1,570 | 1,475 | 1,542 | -3 | -0.2% | 79,500 |
| 2013/05/27 | 1,503 | 1,575 | 1,450 | 1,545 | +5 | +0.3% | 68,300 |
| 2013/05/24 | 1,549 | 1,590 | 1,472 | 1,540 | +37 | +2.5% | 192,500 |
| 2013/05/23 | 1,680 | 1,700 | 1,501 | 1,503 | -200 | -11.7% | 222,800 |
| 2013/05/22 | 1,707 | 1,736 | 1,674 | 1,703 | -23 | -1.3% | 105,600 |
| 2013/05/21 | 1,800 | 1,810 | 1,720 | 1,726 | -78 | -4.3% | 63,400 |
| 2013/05/20 | 1,820 | 1,832 | 1,787 | 1,804 | -16 | -0.9% | 88,100 |
| 2013/05/17 | 1,708 | 1,848 | 1,707 | 1,820 | +77 | +4.4% | 106,100 |
| 2013/05/16 | 1,831 | 1,853 | 1,691 | 1,743 | -110 | -5.9% | 161,000 |
| 2013/05/15 | 1,895 | 1,925 | 1,825 | 1,853 | -42 | -2.2% | 87,700 |
| 2013/05/14 | 1,876 | 1,905 | 1,864 | 1,895 | -21 | -1.1% | 67,900 |
| 2013/05/13 | 1,909 | 1,963 | 1,906 | 1,916 | +2 | +0.1% | 68,100 |
| 2013/05/10 | 1,957 | 1,969 | 1,859 | 1,914 | -43 | -2.2% | 159,800 |
2951～
3000
件表示中 / 7014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 | 175,000円 | +43.8% | +34.0% | 4.74% | 23.49倍 | 0.97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 | 101,500円 | +4.8% | +4.8% | 0.99% | 10.99倍 | 2.84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 |
| 力の源ＨＤ | 142,300円 | +9.1% | +14.8% | 1.41% | 19.57倍 | 4.02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 |
| ハニーズＨＬＤ | 152,600円 | +2.3% | +3.5% | 3.60% | 10.63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 |
| トレファク | 172,900円 | +9.6% | +8.8% | 2.26% | 13.47倍 | 3.89倍 |
|
家電、家具、雑貨など総合リユース軸に衣料、スポーツなど専門業態の展開加速。関東、関西主力 |
市場注目の銘柄
チャート関連のコラム
