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 |
|---|---|---|---|---|---|---|---|
| 2009/11/30 | 994 | 1,000 | 980 | 995 | +7 | +0.7% | 40,800 |
| 2009/11/27 | 997 | 998 | 981 | 988 | -9 | -0.9% | 13,100 |
| 2009/11/26 | 964 | 998 | 956 | 997 | +27 | +2.8% | 10,000 |
| 2009/11/25 | 961 | 989 | 961 | 970 | +11 | +1.1% | 8,000 |
| 2009/11/24 | 975 | 979 | 956 | 959 | -20 | -2% | 7,900 |
| 2009/11/20 | 961 | 979 | 961 | 979 | +16 | +1.7% | 8,300 |
| 2009/11/19 | 970 | 977 | 963 | 963 | -7 | -0.7% | 4,000 |
| 2009/11/18 | 955 | 982 | 955 | 970 | -5 | -0.5% | 9,900 |
| 2009/11/17 | 990 | 990 | 959 | 975 | -9 | -0.9% | 6,400 |
| 2009/11/16 | 971 | 984 | 971 | 984 | +13 | +1.3% | 14,900 |
| 2009/11/13 | 971 | 975 | 970 | 971 | +6 | +0.6% | 7,100 |
| 2009/11/12 | 979 | 979 | 944 | 965 | -8 | -0.8% | 9,000 |
| 2009/11/11 | 986 | 992 | 970 | 973 | -11 | -1.1% | 5,000 |
| 2009/11/10 | 989 | 1,000 | 981 | 984 | -5 | -0.5% | 9,700 |
| 2009/11/09 | 998 | 998 | 989 | 989 | +1 | +0.1% | 3,900 |
| 2009/11/06 | 997 | 997 | 984 | 988 | -9 | -0.9% | 4,800 |
| 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 |
3801～
3850
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 | 172,100円 | +43.8% | +34.0% | 4.82% | 23.09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 | 214,700円 | +10.7% | +4.7% | 1.35% | 9.56倍 | 1.14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 | 151,200円 | +5.2% | +3.0% | 3.64% | 8.60倍 | 0.94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 | 136,700円 | +9.1% | +14.8% | 1.46% | 18.80倍 | 3.86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 | 531,000円 | +7.5% | -2.7% | 0.19% | 38.59倍 | 13.16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
