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 |
---|---|---|---|---|---|---|---|
2009/11/05 | 984 | 1,008 | 983 | 997 | -3 | -0.3% | 5,700 |
2009/11/04 | 992 | 1,000 | 982 | 1,000 | ±0 | ±0% | 5,100 |
2009/11/02 | 1,011 | 1,011 | 993 | 1,000 | -2 | -0.2% | 6,600 |
2009/10/30 | 994 | 1,011 | 993 | 1,002 | +4 | +0.4% | 14,000 |
2009/10/29 | 988 | 1,000 | 983 | 998 | ±0 | ±0% | 16,300 |
2009/10/28 | 983 | 1,000 | 981 | 998 | +16 | +1.6% | 17,600 |
2009/10/27 | 990 | 992 | 976 | 982 | -24 | -2.4% | 16,800 |
2009/10/26 | 975 | 1,006 | 975 | 1,006 | +13 | +1.3% | 14,200 |
2009/10/23 | 1,002 | 1,010 | 986 | 993 | -17 | -1.7% | 15,100 |
2009/10/22 | 1,010 | 1,011 | 1,000 | 1,010 | -11 | -1.1% | 12,600 |
2009/10/21 | 1,017 | 1,021 | 1,013 | 1,021 | +3 | +0.3% | 6,200 |
2009/10/20 | 1,002 | 1,039 | 1,002 | 1,018 | -4 | -0.4% | 9,200 |
2009/10/19 | 1,000 | 1,022 | 1,000 | 1,022 | +2 | +0.2% | 7,000 |
2009/10/16 | 1,025 | 1,030 | 1,008 | 1,020 | +5 | +0.5% | 18,200 |
2009/10/15 | 1,022 | 1,034 | 1,006 | 1,015 | +16 | +1.6% | 12,200 |
2009/10/14 | 1,007 | 1,007 | 968 | 999 | -8 | -0.8% | 18,800 |
2009/10/13 | 1,000 | 1,038 | 1,000 | 1,007 | -8 | -0.8% | 6,300 |
2009/10/09 | 1,013 | 1,017 | 1,002 | 1,015 | +4 | +0.4% | 6,500 |
2009/10/08 | 1,048 | 1,048 | 1,011 | 1,011 | -56 | -5.2% | 13,300 |
2009/10/07 | 1,031 | 1,067 | 1,017 | 1,067 | +15 | +1.4% | 15,700 |
2009/10/06 | 1,080 | 1,080 | 1,031 | 1,052 | -28 | -2.6% | 7,800 |
2009/10/05 | 1,058 | 1,080 | 1,046 | 1,080 | +27 | +2.6% | 8,400 |
2009/10/02 | 1,082 | 1,082 | 1,051 | 1,053 | -37 | -3.4% | 12,500 |
2009/10/01 | 1,098 | 1,098 | 1,065 | 1,090 | -10 | -0.9% | 12,000 |
2009/09/30 | 1,078 | 1,100 | 1,078 | 1,100 | +12 | +1.1% | 24,700 |
2009/09/29 | 1,060 | 1,088 | 1,060 | 1,088 | +8 | +0.7% | 15,600 |
2009/09/28 | 1,059 | 1,098 | 1,059 | 1,080 | +31 | +3% | 35,500 |
2009/09/25 | 1,013 | 1,050 | 1,013 | 1,049 | -24 | -2.2% | 22,400 |
2009/09/24 | 981 | 1,073 | 981 | 1,073 | +100 | +10.3% | 37,000 |
2009/09/18 | 960 | 975 | 952 | 973 | +5 | +0.5% | 21,100 |
2009/09/17 | 960 | 972 | 943 | 968 | +5 | +0.5% | 13,500 |
2009/09/16 | 978 | 987 | 963 | 963 | -25 | -2.5% | 8,300 |
2009/09/15 | 976 | 988 | 974 | 988 | +14 | +1.4% | 14,600 |
2009/09/14 | 994 | 994 | 936 | 974 | -23 | -2.3% | 18,100 |
2009/09/11 | 1,018 | 1,018 | 994 | 997 | -13 | -1.3% | 20,800 |
2009/09/10 | 1,000 | 1,017 | 999 | 1,010 | +16 | +1.6% | 4,800 |
2009/09/09 | 1,000 | 1,000 | 993 | 994 | -7 | -0.7% | 3,300 |
2009/09/08 | 1,005 | 1,006 | 994 | 1,001 | -1 | -0.1% | 5,800 |
2009/09/07 | 1,005 | 1,005 | 1,001 | 1,002 | -2 | -0.2% | 3,000 |
2009/09/04 | 1,002 | 1,017 | 1,002 | 1,004 | +4 | +0.4% | 9,000 |
2009/09/03 | 1,000 | 1,020 | 1,000 | 1,000 | -13 | -1.3% | 9,100 |
2009/09/02 | 1,002 | 1,040 | 1,001 | 1,013 | -23 | -2.2% | 14,700 |
2009/09/01 | 1,058 | 1,058 | 1,031 | 1,036 | -15 | -1.4% | 8,200 |
2009/08/31 | 1,038 | 1,060 | 1,010 | 1,051 | +10 | +1% | 8,300 |
2009/08/28 | 1,066 | 1,066 | 1,041 | 1,041 | -15 | -1.4% | 9,400 |
2009/08/27 | 1,046 | 1,056 | 1,025 | 1,056 | -4 | -0.4% | 10,000 |
2009/08/26 | 1,048 | 1,060 | 1,037 | 1,060 | +10 | +1% | 11,400 |
2009/08/25 | 1,050 | 1,068 | 1,046 | 1,050 | -14 | -1.3% | 5,700 |
2009/08/24 | 1,059 | 1,079 | 1,059 | 1,064 | +17 | +1.6% | 10,500 |
2009/08/21 | 1,047 | 1,057 | 1,036 | 1,047 | -10 | -0.9% | 7,600 |
3651~
3700
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