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 |
---|---|---|---|---|---|---|---|
2007/03/12 | 1,027 | 1,032 | 1,025 | 1,026 | +7 | +0.7% | 11,300 |
2007/03/09 | 1,012 | 1,034 | 1,012 | 1,019 | +7 | +0.7% | 42,200 |
2007/03/08 | 1,000 | 1,012 | 996 | 1,012 | +12 | +1.2% | 14,600 |
2007/03/07 | 1,003 | 1,012 | 999 | 1,000 | ±0 | ±0% | 22,100 |
2007/03/06 | 977 | 1,007 | 971 | 1,000 | +13 | +1.3% | 29,800 |
2007/03/05 | 1,009 | 1,013 | 986 | 987 | -36 | -3.5% | 45,200 |
2007/03/02 | 1,025 | 1,032 | 1,021 | 1,023 | -22 | -2.1% | 21,200 |
2007/03/01 | 1,025 | 1,050 | 1,024 | 1,045 | ±0 | ±0% | 56,500 |
2007/02/28 | 1,009 | 1,052 | 1,009 | 1,045 | -24 | -2.2% | 45,300 |
2007/02/27 | 1,065 | 1,069 | 1,059 | 1,069 | ±0 | ±0% | 44,500 |
2007/02/26 | 1,068 | 1,076 | 1,068 | 1,069 | -9 | -0.8% | 37,500 |
2007/02/23 | 1,069 | 1,086 | 1,060 | 1,078 | -11 | -1% | 73,000 |
2007/02/22 | 1,090 | 1,094 | 1,086 | 1,089 | -1 | -0.1% | 152,600 |
2007/02/21 | 1,090 | 1,091 | 1,087 | 1,090 | +2 | +0.2% | 55,900 |
2007/02/20 | 1,090 | 1,090 | 1,083 | 1,088 | -2 | -0.2% | 23,300 |
2007/02/19 | 1,090 | 1,090 | 1,084 | 1,090 | +5 | +0.5% | 21,900 |
2007/02/16 | 1,091 | 1,094 | 1,085 | 1,085 | -6 | -0.5% | 36,000 |
2007/02/15 | 1,090 | 1,091 | 1,086 | 1,091 | +6 | +0.6% | 29,800 |
2007/02/14 | 1,090 | 1,090 | 1,085 | 1,085 | -3 | -0.3% | 12,600 |
2007/02/13 | 1,082 | 1,094 | 1,082 | 1,088 | +3 | +0.3% | 13,000 |
2007/02/09 | 1,078 | 1,095 | 1,078 | 1,085 | +7 | +0.6% | 20,900 |
2007/02/08 | 1,080 | 1,092 | 1,078 | 1,078 | -4 | -0.4% | 27,000 |
2007/02/07 | 1,085 | 1,087 | 1,079 | 1,082 | -2 | -0.2% | 10,600 |
2007/02/06 | 1,081 | 1,090 | 1,079 | 1,084 | +4 | +0.4% | 11,400 |
2007/02/05 | 1,090 | 1,090 | 1,080 | 1,080 | -4 | -0.4% | 19,900 |
2007/02/02 | 1,083 | 1,092 | 1,083 | 1,084 | +2 | +0.2% | 16,400 |
2007/02/01 | 1,090 | 1,094 | 1,082 | 1,082 | ±0 | ±0% | 15,200 |
2007/01/31 | 1,089 | 1,090 | 1,080 | 1,082 | -5 | -0.5% | 25,000 |
2007/01/30 | 1,085 | 1,095 | 1,085 | 1,087 | +2 | +0.2% | 20,000 |
2007/01/29 | 1,089 | 1,100 | 1,085 | 1,085 | -1 | -0.1% | 37,200 |
2007/01/26 | 1,080 | 1,089 | 1,075 | 1,086 | +6 | +0.6% | 10,600 |
2007/01/25 | 1,089 | 1,089 | 1,080 | 1,080 | -5 | -0.5% | 14,300 |
2007/01/24 | 1,090 | 1,090 | 1,083 | 1,085 | -5 | -0.5% | 25,100 |
2007/01/23 | 1,087 | 1,093 | 1,087 | 1,090 | -4 | -0.4% | 19,800 |
2007/01/22 | 1,090 | 1,094 | 1,088 | 1,094 | +4 | +0.4% | 11,500 |
2007/01/19 | 1,097 | 1,097 | 1,086 | 1,090 | -2 | -0.2% | 9,900 |
2007/01/18 | 1,096 | 1,102 | 1,090 | 1,092 | -3 | -0.3% | 14,700 |
2007/01/17 | 1,085 | 1,100 | 1,072 | 1,095 | ±0 | ±0% | 13,600 |
2007/01/16 | 1,096 | 1,101 | 1,090 | 1,095 | -1 | -0.1% | 17,200 |
2007/01/15 | 1,089 | 1,096 | 1,085 | 1,096 | +14 | +1.3% | 17,500 |
2007/01/12 | 1,073 | 1,086 | 1,060 | 1,082 | +21 | +2% | 15,500 |
2007/01/11 | 1,059 | 1,071 | 1,058 | 1,061 | +3 | +0.3% | 9,800 |
2007/01/10 | 1,082 | 1,083 | 1,058 | 1,058 | -27 | -2.5% | 18,800 |
2007/01/09 | 1,087 | 1,089 | 1,079 | 1,085 | +18 | +1.7% | 10,100 |
2007/01/05 | 1,094 | 1,094 | 1,062 | 1,067 | -31 | -2.8% | 20,900 |
2007/01/04 | 1,089 | 1,098 | 1,082 | 1,098 | +19 | +1.8% | 8,800 |
2006/12/29 | 1,080 | 1,080 | 1,060 | 1,079 | +15 | +1.4% | 11,400 |
2006/12/28 | 1,059 | 1,064 | 1,053 | 1,064 | +15 | +1.4% | 22,000 |
2006/12/27 | 1,050 | 1,057 | 1,046 | 1,049 | +1 | +0.1% | 9,600 |
2006/12/26 | 1,041 | 1,050 | 1,035 | 1,048 | +8 | +0.8% | 18,100 |
4301~
4350
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