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 |
|---|---|---|---|---|---|---|---|
| 2010/01/21 | 1,010 | 1,025 | 1,004 | 1,023 | +13 | +1.3% | 8,800 |
| 2010/01/20 | 1,016 | 1,017 | 1,006 | 1,010 | -7 | -0.7% | 5,200 |
| 2010/01/19 | 1,011 | 1,017 | 1,011 | 1,017 | +6 | +0.6% | 4,700 |
| 2010/01/18 | 1,011 | 1,026 | 1,010 | 1,011 | -18 | -1.7% | 7,500 |
| 2010/01/15 | 1,030 | 1,034 | 1,029 | 1,029 | -1 | -0.1% | 19,900 |
| 2010/01/14 | 1,020 | 1,030 | 1,019 | 1,030 | +13 | +1.3% | 7,300 |
| 2010/01/13 | 1,003 | 1,019 | 1,003 | 1,017 | +2 | +0.2% | 7,900 |
| 2010/01/12 | 1,006 | 1,015 | 998 | 1,015 | +9 | +0.9% | 6,500 |
| 2010/01/08 | 1,009 | 1,011 | 995 | 1,006 | -3 | -0.3% | 17,100 |
| 2010/01/07 | 1,013 | 1,014 | 1,002 | 1,009 | -1 | -0.1% | 4,800 |
| 2010/01/06 | 1,012 | 1,012 | 1,002 | 1,010 | +5 | +0.5% | 5,400 |
| 2010/01/05 | 1,014 | 1,014 | 1,005 | 1,005 | -9 | -0.9% | 5,800 |
| 2010/01/04 | 1,011 | 1,024 | 1,011 | 1,014 | +13 | +1.3% | 3,900 |
| 2009/12/30 | 1,017 | 1,017 | 1,001 | 1,001 | -17 | -1.7% | 9,300 |
| 2009/12/29 | 1,006 | 1,018 | 1,004 | 1,018 | +18 | +1.8% | 5,700 |
| 2009/12/28 | 1,027 | 1,029 | 1,000 | 1,000 | -27 | -2.6% | 26,800 |
| 2009/12/25 | 1,033 | 1,033 | 1,024 | 1,027 | -2 | -0.2% | 4,300 |
| 2009/12/24 | 1,040 | 1,040 | 1,015 | 1,029 | -16 | -1.5% | 5,000 |
| 2009/12/22 | 1,030 | 1,088 | 1,022 | 1,045 | +28 | +2.8% | 30,900 |
| 2009/12/21 | 1,040 | 1,040 | 1,013 | 1,017 | -20 | -1.9% | 4,300 |
| 2009/12/18 | 1,020 | 1,037 | 1,012 | 1,037 | +17 | +1.7% | 5,900 |
| 2009/12/17 | 1,044 | 1,045 | 1,013 | 1,020 | -17 | -1.6% | 9,600 |
| 2009/12/16 | 1,026 | 1,038 | 1,026 | 1,037 | +18 | +1.8% | 21,700 |
| 2009/12/15 | 1,015 | 1,020 | 1,013 | 1,019 | +6 | +0.6% | 23,900 |
| 2009/12/14 | 1,014 | 1,014 | 1,002 | 1,013 | -1 | -0.1% | 7,600 |
| 2009/12/11 | 1,010 | 1,014 | 1,003 | 1,014 | +4 | +0.4% | 21,100 |
| 2009/12/10 | 1,005 | 1,010 | 1,000 | 1,010 | +15 | +1.5% | 11,100 |
| 2009/12/09 | 999 | 1,010 | 995 | 995 | -4 | -0.4% | 6,200 |
| 2009/12/08 | 999 | 1,005 | 994 | 999 | +1 | +0.1% | 9,700 |
| 2009/12/07 | 1,000 | 1,004 | 982 | 998 | +1 | +0.1% | 7,200 |
| 2009/12/04 | 1,010 | 1,010 | 997 | 997 | -16 | -1.6% | 4,800 |
| 2009/12/03 | 999 | 1,013 | 993 | 1,013 | +15 | +1.5% | 17,600 |
| 2009/12/02 | 981 | 999 | 981 | 998 | +7 | +0.7% | 9,200 |
| 2009/12/01 | 993 | 998 | 980 | 991 | -4 | -0.4% | 19,900 |
| 2009/11/30 | 994 | 1,000 | 980 | 995 | +7 | +0.7% | 40,800 |
| 2009/11/27 | 997 | 998 | 981 | 988 | -9 | -0.9% | 13,100 |
| 2009/11/26 | 964 | 998 | 956 | 997 | +27 | +2.8% | 10,000 |
| 2009/11/25 | 961 | 989 | 961 | 970 | +11 | +1.1% | 8,000 |
| 2009/11/24 | 975 | 979 | 956 | 959 | -20 | -2% | 7,900 |
| 2009/11/20 | 961 | 979 | 961 | 979 | +16 | +1.7% | 8,300 |
| 2009/11/19 | 970 | 977 | 963 | 963 | -7 | -0.7% | 4,000 |
| 2009/11/18 | 955 | 982 | 955 | 970 | -5 | -0.5% | 9,900 |
| 2009/11/17 | 990 | 990 | 959 | 975 | -9 | -0.9% | 6,400 |
| 2009/11/16 | 971 | 984 | 971 | 984 | +13 | +1.3% | 14,900 |
| 2009/11/13 | 971 | 975 | 970 | 971 | +6 | +0.6% | 7,100 |
| 2009/11/12 | 979 | 979 | 944 | 965 | -8 | -0.8% | 9,000 |
| 2009/11/11 | 986 | 992 | 970 | 973 | -11 | -1.1% | 5,000 |
| 2009/11/10 | 989 | 1,000 | 981 | 984 | -5 | -0.5% | 9,700 |
| 2009/11/09 | 998 | 998 | 989 | 989 | +1 | +0.1% | 3,900 |
| 2009/11/06 | 997 | 997 | 984 | 988 | -9 | -0.9% | 4,800 |
3601～
3650
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
