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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 884 | 884 | 864 | 869 | -27 | -3% | 20,300 |
| 2010/05/25 | 908 | 910 | 882 | 896 | -1 | -0.1% | 13,500 |
| 2010/05/24 | 918 | 918 | 881 | 897 | -6 | -0.7% | 18,500 |
| 2010/05/21 | 921 | 929 | 888 | 903 | -33 | -3.5% | 17,500 |
| 2010/05/20 | 940 | 956 | 931 | 936 | -4 | -0.4% | 7,100 |
| 2010/05/19 | 937 | 955 | 934 | 940 | -26 | -2.7% | 11,100 |
| 2010/05/18 | 969 | 975 | 965 | 966 | -15 | -1.5% | 3,700 |
| 2010/05/17 | 984 | 990 | 979 | 981 | -3 | -0.3% | 26,300 |
| 2010/05/14 | 974 | 987 | 963 | 984 | +10 | +1% | 21,400 |
| 2010/05/13 | 973 | 974 | 971 | 974 | +1 | +0.1% | 4,600 |
| 2010/05/12 | 979 | 979 | 960 | 973 | +7 | +0.7% | 11,000 |
| 2010/05/11 | 970 | 984 | 961 | 966 | +11 | +1.2% | 12,600 |
| 2010/05/10 | 963 | 963 | 941 | 955 | +7 | +0.7% | 10,600 |
| 2010/05/07 | 924 | 950 | 924 | 948 | -21 | -2.2% | 13,700 |
| 2010/05/06 | 988 | 988 | 951 | 969 | -11 | -1.1% | 17,300 |
| 2010/04/30 | 970 | 981 | 970 | 980 | +10 | +1% | 5,300 |
| 2010/04/28 | 969 | 982 | 966 | 970 | -29 | -2.9% | 23,100 |
| 2010/04/27 | 997 | 999 | 986 | 999 | -10 | -1% | 9,600 |
| 2010/04/26 | 973 | 1,012 | 973 | 1,009 | +43 | +4.5% | 33,900 |
| 2010/04/23 | 943 | 967 | 943 | 966 | +11 | +1.2% | 7,700 |
| 2010/04/22 | 958 | 967 | 941 | 955 | -18 | -1.8% | 10,100 |
| 2010/04/21 | 955 | 979 | 942 | 973 | +33 | +3.5% | 28,200 |
| 2010/04/20 | 945 | 945 | 935 | 940 | +10 | +1.1% | 6,800 |
| 2010/04/19 | 941 | 941 | 924 | 930 | -18 | -1.9% | 6,700 |
| 2010/04/16 | 972 | 972 | 941 | 948 | -19 | -2% | 11,500 |
| 2010/04/15 | 967 | 975 | 967 | 967 | ±0 | ±0% | 13,900 |
| 2010/04/14 | 969 | 970 | 958 | 967 | +4 | +0.4% | 12,500 |
| 2010/04/13 | 952 | 964 | 949 | 963 | +15 | +1.6% | 18,600 |
| 2010/04/12 | 949 | 952 | 947 | 948 | +11 | +1.2% | 14,700 |
| 2010/04/09 | 932 | 938 | 932 | 937 | +3 | +0.3% | 8,600 |
| 2010/04/08 | 936 | 938 | 927 | 934 | -2 | -0.2% | 10,000 |
| 2010/04/07 | 939 | 939 | 935 | 936 | +1 | +0.1% | 11,200 |
| 2010/04/06 | 938 | 938 | 935 | 935 | -2 | -0.2% | 8,500 |
| 2010/04/05 | 933 | 937 | 931 | 937 | +3 | +0.3% | 5,200 |
| 2010/04/02 | 938 | 938 | 928 | 934 | +2 | +0.2% | 4,700 |
| 2010/04/01 | 938 | 938 | 925 | 932 | ±0 | ±0% | 15,000 |
| 2010/03/31 | 925 | 940 | 925 | 932 | -8 | -0.9% | 15,800 |
| 2010/03/30 | 935 | 940 | 931 | 940 | +9 | +1% | 17,100 |
| 2010/03/29 | 930 | 935 | 930 | 931 | +1 | +0.1% | 15,600 |
| 2010/03/26 | 920 | 930 | 914 | 930 | +10 | +1.1% | 20,700 |
| 2010/03/25 | 928 | 928 | 915 | 920 | -6 | -0.6% | 13,600 |
| 2010/03/24 | 925 | 926 | 900 | 926 | +2 | +0.2% | 15,200 |
| 2010/03/23 | 914 | 924 | 908 | 924 | +2 | +0.2% | 6,500 |
| 2010/03/19 | 900 | 922 | 900 | 922 | +7 | +0.8% | 11,500 |
| 2010/03/18 | 913 | 924 | 908 | 915 | -6 | -0.7% | 5,500 |
| 2010/03/17 | 930 | 930 | 905 | 921 | -4 | -0.4% | 6,900 |
| 2010/03/16 | 925 | 932 | 925 | 925 | -10 | -1.1% | 4,700 |
| 2010/03/15 | 930 | 935 | 929 | 935 | +5 | +0.5% | 19,700 |
| 2010/03/12 | 929 | 930 | 925 | 930 | +2 | +0.2% | 22,800 |
| 2010/03/11 | 928 | 929 | 921 | 928 | -1 | -0.1% | 9,900 |
3551～
3600
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
