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 |
|---|---|---|---|---|---|---|---|
| 2009/08/20 | 1,050 | 1,060 | 1,046 | 1,057 | +10 | +1% | 8,900 |
| 2009/08/19 | 1,050 | 1,061 | 1,046 | 1,047 | -22 | -2.1% | 5,300 |
| 2009/08/18 | 1,069 | 1,073 | 1,062 | 1,069 | -5 | -0.5% | 3,700 |
| 2009/08/17 | 1,080 | 1,081 | 1,058 | 1,074 | -6 | -0.6% | 19,700 |
| 2009/08/14 | 1,065 | 1,080 | 1,065 | 1,080 | +19 | +1.8% | 12,200 |
| 2009/08/13 | 1,062 | 1,068 | 1,057 | 1,061 | ±0 | ±0% | 2,600 |
| 2009/08/12 | 1,068 | 1,070 | 1,054 | 1,061 | -8 | -0.7% | 8,400 |
| 2009/08/11 | 1,070 | 1,070 | 1,062 | 1,069 | +4 | +0.4% | 3,000 |
| 2009/08/10 | 1,049 | 1,065 | 1,041 | 1,065 | +15 | +1.4% | 4,800 |
| 2009/08/07 | 1,048 | 1,050 | 1,032 | 1,050 | -15 | -1.4% | 6,500 |
| 2009/08/06 | 1,057 | 1,066 | 1,044 | 1,065 | +25 | +2.4% | 4,700 |
| 2009/08/05 | 1,048 | 1,078 | 1,039 | 1,040 | -28 | -2.6% | 9,700 |
| 2009/08/04 | 1,079 | 1,079 | 1,028 | 1,068 | -8 | -0.7% | 7,400 |
| 2009/08/03 | 1,079 | 1,079 | 1,060 | 1,076 | +6 | +0.6% | 4,500 |
| 2009/07/31 | 1,074 | 1,076 | 1,070 | 1,070 | +5 | +0.5% | 6,600 |
| 2009/07/30 | 1,074 | 1,075 | 1,061 | 1,065 | -10 | -0.9% | 5,400 |
| 2009/07/29 | 1,074 | 1,078 | 1,038 | 1,075 | +1 | +0.1% | 9,400 |
| 2009/07/28 | 1,080 | 1,081 | 1,074 | 1,074 | -6 | -0.6% | 14,700 |
| 2009/07/27 | 1,073 | 1,080 | 1,070 | 1,080 | +6 | +0.6% | 13,300 |
| 2009/07/24 | 1,063 | 1,074 | 1,061 | 1,074 | +14 | +1.3% | 8,500 |
| 2009/07/23 | 1,057 | 1,070 | 1,055 | 1,060 | +5 | +0.5% | 13,300 |
| 2009/07/22 | 1,050 | 1,057 | 1,049 | 1,055 | +5 | +0.5% | 9,800 |
| 2009/07/21 | 1,042 | 1,053 | 1,042 | 1,050 | +13 | +1.3% | 15,100 |
| 2009/07/17 | 1,033 | 1,043 | 1,033 | 1,037 | +10 | +1% | 6,000 |
| 2009/07/16 | 1,042 | 1,045 | 1,001 | 1,027 | -5 | -0.5% | 20,000 |
| 2009/07/15 | 1,031 | 1,040 | 1,031 | 1,032 | +4 | +0.4% | 12,900 |
| 2009/07/14 | 1,039 | 1,039 | 995 | 1,028 | +9 | +0.9% | 18,500 |
| 2009/07/13 | 1,020 | 1,043 | 1,014 | 1,019 | +13 | +1.3% | 23,500 |
| 2009/07/10 | 1,010 | 1,020 | 1,006 | 1,006 | -3 | -0.3% | 14,300 |
| 2009/07/09 | 1,017 | 1,024 | 1,004 | 1,009 | -8 | -0.8% | 13,200 |
| 2009/07/08 | 1,025 | 1,030 | 1,017 | 1,017 | -30 | -2.9% | 13,900 |
| 2009/07/07 | 1,022 | 1,048 | 1,022 | 1,047 | +27 | +2.6% | 11,600 |
| 2009/07/06 | 1,030 | 1,037 | 1,016 | 1,020 | -10 | -1% | 13,100 |
| 2009/07/03 | 1,012 | 1,032 | 1,012 | 1,030 | -20 | -1.9% | 13,400 |
| 2009/07/02 | 1,059 | 1,059 | 1,046 | 1,050 | -9 | -0.8% | 10,900 |
| 2009/07/01 | 1,057 | 1,060 | 1,053 | 1,059 | ±0 | ±0% | 10,300 |
| 2009/06/30 | 1,046 | 1,064 | 1,046 | 1,059 | +13 | +1.2% | 8,300 |
| 2009/06/29 | 1,054 | 1,063 | 1,042 | 1,046 | +2 | +0.2% | 20,200 |
| 2009/06/26 | 1,065 | 1,066 | 1,031 | 1,044 | -22 | -2.1% | 25,200 |
| 2009/06/25 | 1,045 | 1,069 | 1,045 | 1,066 | +19 | +1.8% | 19,400 |
| 2009/06/24 | 1,042 | 1,059 | 1,035 | 1,047 | +12 | +1.2% | 15,400 |
| 2009/06/23 | 1,045 | 1,059 | 1,033 | 1,035 | -15 | -1.4% | 15,100 |
| 2009/06/22 | 1,039 | 1,067 | 1,034 | 1,050 | +20 | +1.9% | 24,100 |
| 2009/06/19 | 1,041 | 1,042 | 1,030 | 1,030 | -11 | -1.1% | 6,500 |
| 2009/06/18 | 1,049 | 1,049 | 1,036 | 1,041 | -2 | -0.2% | 7,900 |
| 2009/06/17 | 1,030 | 1,048 | 1,028 | 1,043 | +22 | +2.2% | 6,700 |
| 2009/06/16 | 1,077 | 1,077 | 1,013 | 1,021 | -55 | -5.1% | 38,000 |
| 2009/06/15 | 1,041 | 1,080 | 1,041 | 1,076 | +36 | +3.5% | 22,600 |
| 2009/06/12 | 1,034 | 1,040 | 1,025 | 1,040 | +8 | +0.8% | 27,700 |
| 2009/06/11 | 1,035 | 1,036 | 985 | 1,032 | -8 | -0.8% | 17,800 |
3701～
3750
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
