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 |
|---|---|---|---|---|---|---|---|
| 2009/07/28 | 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 |
| 2009/06/10 | 1,026 | 1,040 | 1,026 | 1,040 | +14 | +1.4% | 16,200 |
| 2009/06/09 | 1,031 | 1,034 | 1,025 | 1,026 | -5 | -0.5% | 8,700 |
| 2009/06/08 | 1,035 | 1,042 | 1,020 | 1,031 | -3 | -0.3% | 10,700 |
| 2009/06/05 | 1,045 | 1,045 | 1,034 | 1,034 | -4 | -0.4% | 7,500 |
| 2009/06/04 | 1,039 | 1,040 | 1,030 | 1,038 | -1 | -0.1% | 23,600 |
| 2009/06/03 | 1,040 | 1,043 | 1,035 | 1,039 | -4 | -0.4% | 18,900 |
| 2009/06/02 | 1,051 | 1,051 | 1,037 | 1,043 | -8 | -0.8% | 11,000 |
| 2009/06/01 | 1,080 | 1,090 | 1,034 | 1,051 | -19 | -1.8% | 33,900 |
| 2009/05/29 | 960 | 1,070 | 955 | 1,070 | +100 | +10.3% | 80,700 |
| 2009/05/28 | 960 | 970 | 942 | 970 | +15 | +1.6% | 32,800 |
| 2009/05/27 | 957 | 960 | 952 | 955 | +3 | +0.3% | 11,400 |
| 2009/05/26 | 953 | 955 | 942 | 952 | +6 | +0.6% | 6,700 |
| 2009/05/25 | 939 | 953 | 939 | 946 | +1 | +0.1% | 5,700 |
| 2009/05/22 | 950 | 952 | 945 | 945 | -6 | -0.6% | 5,400 |
| 2009/05/21 | 950 | 953 | 948 | 951 | -4 | -0.4% | 3,000 |
| 2009/05/20 | 950 | 955 | 948 | 955 | +6 | +0.6% | 11,800 |
| 2009/05/19 | 938 | 949 | 938 | 949 | +16 | +1.7% | 8,100 |
3751～
3800
件表示中 / 6838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 | 182,900円 | +3.9% | +11.3% | 4.54% | 24.54倍 | 1.02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 |
| アドヴァンＧ | 94,900円 | +8.4% | -90.7% | 4.21% | 25.93倍 | 0.69倍 |
|
住宅設備から石材、タイルの販売、施工まで手がける総合メーカー。高品質、高意匠商品が中心 |
| ハニーズＨＬＤ | 161,700円 | +4.3% | +3.0% | 3.40% | 9.20倍 | 1.01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 |
| ワタミ | 104,000円 | +7.0% | -23.0% | 0.96% | 12.94倍 | 3.27倍 |
|
居酒屋「鳥メロ」等を国内外で展開。焼き肉・空揚げ育成中。高齢者向け宅食サービスが収益柱 |
| ＳＦＰ | 191,100円 | +3.2% | +2.9% | 1.36% | 29.05倍 | 5.31倍 |
|
居酒屋「磯丸水産」や「鳥良」が柱。直営主体。クリエイト・レストランツＨＤ傘下。Ｍ＆Ａ積極的 |
市場注目の銘柄
チャート関連のコラム
