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 |
|---|---|---|---|---|---|---|---|
| 2010/06/30 | 835 | 849 | 830 | 838 | -12 | -1.4% | 9,100 |
| 2010/06/29 | 863 | 863 | 850 | 850 | -13 | -1.5% | 3,000 |
| 2010/06/28 | 855 | 869 | 851 | 863 | -7 | -0.8% | 12,200 |
| 2010/06/25 | 868 | 876 | 858 | 870 | -6 | -0.7% | 13,400 |
| 2010/06/24 | 887 | 887 | 876 | 876 | -11 | -1.2% | 1,200 |
| 2010/06/23 | 898 | 900 | 887 | 887 | -1 | -0.1% | 19,600 |
| 2010/06/22 | 886 | 893 | 886 | 888 | +2 | +0.2% | 3,600 |
| 2010/06/21 | 870 | 893 | 869 | 886 | +20 | +2.3% | 8,000 |
| 2010/06/18 | 863 | 870 | 856 | 866 | +2 | +0.2% | 8,200 |
| 2010/06/17 | 870 | 870 | 862 | 864 | -5 | -0.6% | 3,000 |
| 2010/06/16 | 870 | 870 | 859 | 869 | +11 | +1.3% | 4,600 |
| 2010/06/15 | 870 | 870 | 853 | 858 | -12 | -1.4% | 13,800 |
| 2010/06/14 | 860 | 871 | 857 | 870 | +15 | +1.8% | 8,100 |
| 2010/06/11 | 851 | 864 | 849 | 855 | +5 | +0.6% | 24,300 |
| 2010/06/10 | 860 | 860 | 848 | 850 | +3 | +0.4% | 4,600 |
| 2010/06/09 | 857 | 857 | 839 | 847 | +3 | +0.4% | 4,600 |
| 2010/06/08 | 830 | 847 | 828 | 844 | +5 | +0.6% | 5,200 |
| 2010/06/07 | 845 | 860 | 830 | 839 | -21 | -2.4% | 7,000 |
| 2010/06/04 | 862 | 864 | 858 | 860 | +2 | +0.2% | 2,700 |
| 2010/06/03 | 853 | 862 | 852 | 858 | +5 | +0.6% | 9,900 |
| 2010/06/02 | 858 | 858 | 852 | 853 | -13 | -1.5% | 8,400 |
| 2010/06/01 | 857 | 866 | 856 | 866 | -1 | -0.1% | 5,300 |
| 2010/05/31 | 855 | 870 | 847 | 867 | +10 | +1.2% | 11,800 |
| 2010/05/28 | 861 | 872 | 844 | 857 | -3 | -0.3% | 18,000 |
| 2010/05/27 | 869 | 869 | 852 | 860 | -9 | -1% | 16,100 |
| 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 |
3701～
3750
件表示中 / 7013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 | 175,200円 | +43.8% | +34.0% | 4.74% | 23.51倍 | 0.97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 |
| チヨダ | 122,000円 | -6.4% | +48.1% | 4.43% | 15.24倍 | 0.81倍 |
|
靴量販大手。「シュープラザ」「東京靴流通センター」等展開。マックハウス売却で靴事業に集中 |
| ホットランドＨ | 201,100円 | +19.2% | +0.2% | 0.65% | 22.50倍 | 3.61倍 |
|
たこ焼き「築地銀だこ」が主柱。たい焼き「銀のあん」も展開。台湾、香港などアジア軸に海外進出 |
| ハニーズＨＬＤ | 152,800円 | +2.3% | +3.5% | 3.60% | 10.65倍 | 0.95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 |
| トレファク | 172,700円 | +9.6% | +8.8% | 2.26% | 13.46倍 | 3.88倍 |
|
家電、家具、雑貨など総合リユース軸に衣料、スポーツなど専門業態の展開加速。関東、関西主力 |
市場注目の銘柄
チャート関連のコラム
