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 |
|---|---|---|---|---|---|---|---|
| 2006/08/01 | 1,080 | 1,095 | 1,060 | 1,060 | -20 | -1.9% | 5,000 |
| 2006/07/31 | 1,035 | 1,080 | 1,035 | 1,080 | +63 | +6.2% | 3,200 |
| 2006/07/28 | 1,012 | 1,025 | 1,012 | 1,017 | +5 | +0.5% | 1,200 |
| 2006/07/27 | 1,029 | 1,029 | 1,012 | 1,012 | -10 | -1% | 4,300 |
| 2006/07/26 | 1,022 | 1,025 | 1,021 | 1,022 | +2 | +0.2% | 2,600 |
| 2006/07/25 | 1,024 | 1,049 | 1,020 | 1,020 | +6 | +0.6% | 6,700 |
| 2006/07/24 | 1,010 | 1,030 | 1,010 | 1,014 | +4 | +0.4% | 5,200 |
| 2006/07/21 | 1,015 | 1,015 | 1,010 | 1,010 | -5 | -0.5% | 900 |
| 2006/07/20 | 1,008 | 1,020 | 1,008 | 1,015 | +12 | +1.2% | 1,900 |
| 2006/07/19 | 1,015 | 1,020 | 1,002 | 1,003 | -17 | -1.7% | 3,500 |
| 2006/07/18 | 1,050 | 1,050 | 1,020 | 1,020 | -20 | -1.9% | 5,000 |
| 2006/07/14 | 1,055 | 1,056 | 1,030 | 1,040 | -15 | -1.4% | 13,800 |
| 2006/07/13 | 1,022 | 1,060 | 1,016 | 1,055 | +10 | +1% | 5,500 |
| 2006/07/12 | 1,024 | 1,059 | 1,020 | 1,045 | +20 | +2% | 7,200 |
| 2006/07/11 | 1,050 | 1,060 | 1,025 | 1,025 | -5 | -0.5% | 8,100 |
| 2006/07/10 | 1,048 | 1,048 | 1,012 | 1,030 | -18 | -1.7% | 6,900 |
| 2006/07/07 | 1,060 | 1,060 | 1,047 | 1,048 | -12 | -1.1% | 700 |
| 2006/07/06 | 1,060 | 1,060 | 1,060 | 1,060 | -5 | -0.5% | 300 |
| 2006/07/05 | 1,069 | 1,069 | 1,050 | 1,065 | -4 | -0.4% | 4,600 |
| 2006/07/04 | 1,049 | 1,069 | 1,049 | 1,069 | +20 | +1.9% | 9,100 |
| 2006/07/03 | 1,062 | 1,062 | 1,007 | 1,049 | -14 | -1.3% | 10,200 |
| 2006/06/30 | 1,080 | 1,080 | 1,048 | 1,063 | -25 | -2.3% | 7,900 |
| 2006/06/29 | 1,060 | 1,095 | 1,040 | 1,088 | +31 | +2.9% | 9,400 |
| 2006/06/28 | 1,076 | 1,076 | 1,050 | 1,057 | -29 | -2.7% | 5,100 |
| 2006/06/27 | 1,091 | 1,091 | 1,072 | 1,086 | ±0 | ±0% | 1,900 |
| 2006/06/26 | 1,100 | 1,110 | 1,060 | 1,086 | -4 | -0.4% | 16,000 |
| 2006/06/23 | 1,053 | 1,090 | 1,048 | 1,090 | +45 | +4.3% | 6,900 |
| 2006/06/22 | 1,055 | 1,077 | 1,045 | 1,045 | -10 | -0.9% | 5,100 |
| 2006/06/21 | 1,070 | 1,071 | 1,026 | 1,055 | -15 | -1.4% | 3,500 |
| 2006/06/20 | 1,078 | 1,080 | 1,070 | 1,070 | -9 | -0.8% | 2,800 |
| 2006/06/19 | 1,058 | 1,095 | 1,055 | 1,079 | +34 | +3.3% | 2,800 |
| 2006/06/16 | 1,036 | 1,059 | 1,035 | 1,045 | +16 | +1.6% | 6,000 |
| 2006/06/15 | 1,015 | 1,030 | 1,005 | 1,029 | +26 | +2.6% | 3,000 |
| 2006/06/14 | 1,015 | 1,015 | 1,001 | 1,003 | -12 | -1.2% | 2,000 |
| 2006/06/13 | 1,025 | 1,025 | 1,007 | 1,015 | -10 | -1% | 3,400 |
| 2006/06/12 | 1,000 | 1,025 | 1,000 | 1,025 | +25 | +2.5% | 800 |
| 2006/06/09 | 977 | 1,000 | 977 | 1,000 | +24 | +2.5% | 13,200 |
| 2006/06/08 | 986 | 999 | 976 | 976 | -30 | -3% | 17,300 |
| 2006/06/07 | 999 | 1,015 | 999 | 1,006 | +16 | +1.6% | 12,800 |
| 2006/06/06 | 984 | 1,020 | 979 | 990 | +16 | +1.6% | 22,400 |
| 2006/06/05 | 960 | 985 | 930 | 974 | -36 | -3.6% | 21,300 |
| 2006/06/02 | 1,037 | 1,037 | 985 | 1,010 | -31 | -3% | 34,500 |
| 2006/06/01 | 1,067 | 1,072 | 1,035 | 1,041 | -25 | -2.3% | 21,900 |
| 2006/05/31 | 1,105 | 1,105 | 1,058 | 1,066 | -59 | -5.2% | 14,500 |
| 2006/05/30 | 1,119 | 1,140 | 1,110 | 1,125 | -14 | -1.2% | 10,600 |
| 2006/05/29 | 1,138 | 1,139 | 1,130 | 1,139 | +1 | +0.1% | 2,500 |
| 2006/05/26 | 1,130 | 1,138 | 1,130 | 1,138 | +14 | +1.2% | 800 |
| 2006/05/25 | 1,126 | 1,126 | 1,124 | 1,124 | -1 | -0.1% | 1,800 |
| 2006/05/24 | 1,136 | 1,137 | 1,125 | 1,125 | -2 | -0.2% | 10,600 |
| 2006/05/23 | 1,127 | 1,130 | 1,127 | 1,127 | ±0 | ±0% | 19,900 |
4451～
4500
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
