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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 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 |
| 2006/10/12 | 1,003 | 1,031 | 1,003 | 1,031 | +8 | +0.8% | 21,800 |
| 2006/10/11 | 1,019 | 1,029 | 1,014 | 1,023 | +3 | +0.3% | 30,800 |
| 2006/10/10 | 1,030 | 1,032 | 1,020 | 1,020 | -15 | -1.4% | 16,400 |
| 2006/10/06 | 1,045 | 1,049 | 1,022 | 1,035 | -10 | -1% | 22,100 |
| 2006/10/05 | 1,056 | 1,075 | 1,023 | 1,045 | -7 | -0.7% | 38,000 |
| 2006/10/04 | 1,050 | 1,056 | 1,045 | 1,052 | -4 | -0.4% | 69,100 |
| 2006/10/03 | 1,052 | 1,064 | 1,045 | 1,056 | +2 | +0.2% | 35,100 |
| 2006/10/02 | 1,035 | 1,058 | 1,035 | 1,054 | -1 | -0.1% | 17,200 |
| 2006/09/29 | 1,036 | 1,055 | 1,032 | 1,055 | +38 | +3.7% | 174,100 |
| 2006/09/28 | 1,070 | 1,075 | 1,016 | 1,017 | -57 | -5.3% | 144,100 |
| 2006/09/27 | 1,084 | 1,084 | 1,057 | 1,074 | -11 | -1% | 36,700 |
| 2006/09/26 | 1,086 | 1,089 | 1,077 | 1,085 | +2 | +0.2% | 34,200 |
| 2006/09/25 | 1,086 | 1,090 | 1,050 | 1,083 | ±0 | ±0% | 43,100 |
| 2006/09/22 | 1,067 | 1,108 | 1,063 | 1,083 | +20 | +1.9% | 43,600 |
| 2006/09/21 | 1,050 | 1,070 | 1,044 | 1,063 | +16 | +1.5% | 26,300 |
| 2006/09/20 | 1,019 | 1,047 | 1,007 | 1,047 | +36 | +3.6% | 20,000 |
| 2006/09/19 | 999 | 1,044 | 999 | 1,011 | +16 | +1.6% | 31,200 |
4501～
4550
件表示中 / 6938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 | 177,300円 | +43.8% | +34.0% | 4.68% | 23.79倍 | 0.98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 |
| 山岡家 | 435,500円 | +12.8% | +6.5% | 0.14% | 14.45倍 | 6.40倍 |
|
北海道と北関東地盤のラーメンチェーン。幹線道路沿いに展開。手作りスープ等店舗作業多い |
| ＲＥＭＩＸ | 34,900円 | +18.1% | -6.1% | 0.00% | 32.90倍 | 2.33倍 |
|
電力小売りが主力、蓄電池など省エネ指南、医療Ｗｅｂコンサルも。暗号資産など金融投資開始 |
| チヨダ | 115,800円 | -6.4% | +48.1% | 4.66% | 14.82倍 | 0.78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 |
| 薬王堂ＨＤ | 196,900円 | +10.7% | +4.7% | 1.47% | 8.77倍 | 1.04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 |
市場注目の銘柄
チャート関連のコラム
