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 |
|---|---|---|---|---|---|---|---|
| 2007/01/17 | 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 |
| 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 |
4501～
4550
件表示中 / 6968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 | 174,800円 | +43.8% | +34.0% | 4.75% | 23.45倍 | 0.96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 |
| ワタミ | 100,400円 | +4.8% | +4.8% | 1.00% | 10.87倍 | 2.81倍 |
|
居酒屋「鳥メロ」等を国内外で展開。宅食サービスが収益柱。「サブウェイ」日本法人を買収 |
| チヨダ | 120,000円 | -6.4% | +48.1% | 4.50% | 15.26倍 | 0.81倍 |
|
靴量販大手。「シュープラザ」「東京靴流通センター」等展開。マックハウス売却で靴事業に集中 |
| ハニーズＨＬＤ | 152,400円 | +5.2% | +3.0% | 3.61% | 8.67倍 | 0.95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 |
| 海 帆 | 75,700円 | - | - | 0.00% | - | 29.67倍 |
|
東海地方中心に鶏皮串「新時代」など居酒屋、飲食店をＦＣ・直営展開。再エネ、美容医療に進出 |
市場注目の銘柄
チャート関連のコラム
