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 |
|---|---|---|---|---|---|---|---|
| 2006/12/25 | 1,043 | 1,045 | 1,037 | 1,040 | ±0 | ±0% | 35,400 |
| 2006/12/22 | 1,037 | 1,044 | 1,034 | 1,040 | +2 | +0.2% | 23,300 |
| 2006/12/21 | 1,050 | 1,050 | 1,036 | 1,038 | -14 | -1.3% | 39,300 |
| 2006/12/20 | 1,040 | 1,052 | 1,039 | 1,052 | +12 | +1.2% | 18,800 |
| 2006/12/19 | 1,040 | 1,046 | 1,037 | 1,040 | -6 | -0.6% | 22,600 |
| 2006/12/18 | 1,036 | 1,048 | 1,035 | 1,046 | +7 | +0.7% | 10,100 |
| 2006/12/15 | 1,048 | 1,050 | 1,039 | 1,039 | -10 | -1% | 17,900 |
| 2006/12/14 | 1,061 | 1,061 | 1,048 | 1,049 | -12 | -1.1% | 19,200 |
| 2006/12/13 | 1,065 | 1,065 | 1,053 | 1,061 | +7 | +0.7% | 16,700 |
| 2006/12/12 | 1,062 | 1,062 | 1,051 | 1,054 | -6 | -0.6% | 9,300 |
| 2006/12/11 | 1,049 | 1,061 | 1,049 | 1,060 | +11 | +1% | 9,500 |
| 2006/12/08 | 1,065 | 1,065 | 1,042 | 1,049 | +1 | +0.1% | 32,800 |
| 2006/12/07 | 1,037 | 1,049 | 1,031 | 1,048 | -1 | -0.1% | 10,200 |
| 2006/12/06 | 1,045 | 1,049 | 1,030 | 1,049 | +14 | +1.4% | 22,500 |
| 2006/12/05 | 1,044 | 1,046 | 1,035 | 1,035 | -9 | -0.9% | 16,900 |
| 2006/12/04 | 1,042 | 1,053 | 1,041 | 1,044 | -10 | -0.9% | 14,000 |
| 2006/12/01 | 1,047 | 1,054 | 1,045 | 1,054 | +6 | +0.6% | 18,200 |
| 2006/11/30 | 1,042 | 1,048 | 1,037 | 1,048 | +4 | +0.4% | 15,500 |
| 2006/11/29 | 1,030 | 1,050 | 1,025 | 1,044 | +12 | +1.2% | 20,300 |
| 2006/11/28 | 1,003 | 1,034 | 1,003 | 1,032 | +2 | +0.2% | 26,100 |
| 2006/11/27 | 1,032 | 1,033 | 1,023 | 1,030 | +8 | +0.8% | 23,300 |
| 2006/11/24 | 1,012 | 1,026 | 1,012 | 1,022 | +10 | +1% | 14,700 |
| 2006/11/22 | 1,003 | 1,012 | 1,001 | 1,012 | +3 | +0.3% | 6,900 |
| 2006/11/21 | 1,006 | 1,016 | 1,005 | 1,009 | +3 | +0.3% | 11,500 |
| 2006/11/20 | 1,018 | 1,030 | 1,006 | 1,006 | -21 | -2% | 19,900 |
| 2006/11/17 | 1,040 | 1,050 | 1,023 | 1,027 | -22 | -2.1% | 13,100 |
| 2006/11/16 | 1,040 | 1,061 | 1,034 | 1,049 | +10 | +1% | 43,900 |
| 2006/11/15 | 1,011 | 1,039 | 1,011 | 1,039 | +10 | +1% | 15,400 |
| 2006/11/14 | 1,011 | 1,029 | 1,008 | 1,029 | +19 | +1.9% | 4,200 |
| 2006/11/13 | 1,019 | 1,036 | 1,010 | 1,010 | -9 | -0.9% | 44,000 |
| 2006/11/10 | 1,025 | 1,040 | 1,015 | 1,019 | -11 | -1.1% | 33,100 |
| 2006/11/09 | 1,025 | 1,049 | 1,025 | 1,030 | ±0 | ±0% | 10,100 |
| 2006/11/08 | 1,027 | 1,034 | 1,027 | 1,030 | -1 | -0.1% | 9,100 |
| 2006/11/07 | 1,029 | 1,044 | 1,027 | 1,031 | -3 | -0.3% | 7,500 |
| 2006/11/06 | 1,050 | 1,050 | 1,027 | 1,034 | -14 | -1.3% | 6,800 |
| 2006/11/02 | 1,055 | 1,055 | 1,031 | 1,048 | -8 | -0.8% | 12,600 |
| 2006/11/01 | 1,059 | 1,059 | 1,030 | 1,056 | +3 | +0.3% | 10,100 |
| 2006/10/31 | 1,060 | 1,061 | 1,049 | 1,053 | -6 | -0.6% | 31,400 |
| 2006/10/30 | 1,001 | 1,059 | 1,001 | 1,059 | +14 | +1.3% | 54,200 |
| 2006/10/27 | 1,050 | 1,050 | 1,038 | 1,045 | +2 | +0.2% | 34,500 |
| 2006/10/26 | 1,020 | 1,047 | 1,020 | 1,043 | +8 | +0.8% | 32,600 |
| 2006/10/25 | 1,025 | 1,040 | 1,022 | 1,035 | +5 | +0.5% | 7,800 |
| 2006/10/24 | 1,043 | 1,045 | 1,025 | 1,030 | +4 | +0.4% | 20,300 |
| 2006/10/23 | 1,047 | 1,049 | 1,026 | 1,026 | -18 | -1.7% | 23,600 |
| 2006/10/20 | 1,050 | 1,050 | 1,030 | 1,044 | ±0 | ±0% | 8,900 |
| 2006/10/19 | 1,038 | 1,049 | 1,037 | 1,044 | +11 | +1.1% | 18,600 |
| 2006/10/18 | 1,032 | 1,035 | 1,021 | 1,033 | -6 | -0.6% | 19,100 |
| 2006/10/17 | 1,014 | 1,040 | 1,014 | 1,039 | +25 | +2.5% | 38,500 |
| 2006/10/16 | 982 | 1,015 | 982 | 1,014 | -8 | -0.8% | 57,400 |
| 2006/10/13 | 1,003 | 1,025 | 1,003 | 1,022 | -9 | -0.9% | 23,500 |
4351～
4400
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
