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 |
|---|---|---|---|---|---|---|---|
| 2010/04/27 | 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 |
| 2010/03/10 | 920 | 930 | 915 | 929 | +23 | +2.5% | 5,700 |
| 2010/03/09 | 929 | 934 | 863 | 906 | -23 | -2.5% | 14,700 |
| 2010/03/08 | 930 | 933 | 926 | 929 | +4 | +0.4% | 5,200 |
| 2010/03/05 | 920 | 934 | 919 | 925 | +20 | +2.2% | 13,400 |
| 2010/03/04 | 920 | 920 | 902 | 905 | -15 | -1.6% | 6,900 |
| 2010/03/03 | 919 | 923 | 910 | 920 | -5 | -0.5% | 5,100 |
| 2010/03/02 | 917 | 937 | 914 | 925 | +8 | +0.9% | 13,900 |
| 2010/03/01 | 918 | 918 | 914 | 917 | +7 | +0.8% | 17,900 |
| 2010/02/26 | 907 | 910 | 898 | 910 | +4 | +0.4% | 24,800 |
| 2010/02/25 | 895 | 906 | 878 | 906 | +11 | +1.2% | 13,200 |
| 2010/02/24 | 900 | 909 | 895 | 895 | -23 | -2.5% | 27,800 |
| 2010/02/23 | 940 | 940 | 910 | 918 | -5 | -0.5% | 95,900 |
| 2010/02/22 | 916 | 930 | 908 | 923 | +15 | +1.7% | 32,300 |
| 2010/02/19 | 953 | 953 | 902 | 908 | -44 | -4.6% | 48,600 |
| 2010/02/18 | 962 | 962 | 952 | 952 | -10 | -1% | 14,900 |
| 2010/02/17 | 978 | 978 | 951 | 962 | -2 | -0.2% | 16,600 |
| 2010/02/16 | 961 | 965 | 957 | 964 | -4 | -0.4% | 14,500 |
3701～
3750
件表示中 / 6971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 | 171,400円 | +43.8% | +34.0% | 4.84% | 23.00倍 | 0.95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 |
| 薬王堂ＨＤ | 218,000円 | +10.7% | +4.7% | 1.33% | 9.71倍 | 1.16倍 |
|
独立系ドラッグストア。地盤の岩手に加え宮城や青森など東北他県でも展開。１９年９月にＨＤ化 |
| ハニーズＨＬＤ | 149,800円 | +5.2% | +3.0% | 3.67% | 8.52倍 | 0.93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 |
| 力の源ＨＤ | 133,500円 | +9.1% | +14.8% | 1.50% | 18.36倍 | 3.77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 |
| 大戸屋ＨＤ | 532,000円 | +7.5% | -2.7% | 0.19% | 38.66倍 | 13.18倍 |
|
定食店「大戸屋ごはん処」を直営・ＦＣで首都圏中心に展開。店内で調理。コロワイドが親会社 |
市場注目の銘柄
チャート関連のコラム
