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 |
|---|---|---|---|---|---|---|---|
| 2006/05/22 | 1,130 | 1,139 | 1,120 | 1,127 | +3 | +0.3% | 10,300 |
| 2006/05/19 | 1,071 | 1,125 | 1,071 | 1,124 | +49 | +4.6% | 3,500 |
| 2006/05/18 | 1,080 | 1,080 | 1,060 | 1,075 | -25 | -2.3% | 3,000 |
| 2006/05/17 | 1,106 | 1,106 | 1,100 | 1,100 | -26 | -2.3% | 7,700 |
| 2006/05/16 | 1,136 | 1,140 | 1,120 | 1,126 | -19 | -1.7% | 5,000 |
| 2006/05/15 | 1,155 | 1,155 | 1,135 | 1,145 | -6 | -0.5% | 4,000 |
| 2006/05/12 | 1,151 | 1,153 | 1,111 | 1,151 | -19 | -1.6% | 5,500 |
| 2006/05/11 | 1,198 | 1,198 | 1,170 | 1,170 | -18 | -1.5% | 12,800 |
| 2006/05/10 | 1,170 | 1,193 | 1,170 | 1,188 | +13 | +1.1% | 8,400 |
| 2006/05/09 | 1,194 | 1,194 | 1,175 | 1,175 | -15 | -1.3% | 15,800 |
| 2006/05/08 | 1,204 | 1,204 | 1,180 | 1,190 | -1 | -0.1% | 22,800 |
| 2006/05/02 | 1,193 | 1,211 | 1,190 | 1,191 | +1 | +0.1% | 8,000 |
| 2006/05/01 | 1,210 | 1,210 | 1,181 | 1,190 | -30 | -2.5% | 19,100 |
| 2006/04/28 | 1,160 | 1,220 | 1,160 | 1,220 | +60 | +5.2% | 49,300 |
| 2006/04/27 | 1,170 | 1,170 | 1,160 | 1,160 | -5 | -0.4% | 83,300 |
| 2006/04/26 | 1,171 | 1,175 | 1,165 | 1,165 | -5 | -0.4% | 13,100 |
| 2006/04/25 | 1,158 | 1,170 | 1,155 | 1,170 | +15 | +1.3% | 9,100 |
| 2006/04/24 | 1,175 | 1,175 | 1,150 | 1,155 | -5 | -0.4% | 37,600 |
| 2006/04/21 | 1,160 | 1,166 | 1,150 | 1,160 | +3 | +0.3% | 26,800 |
| 2006/04/20 | 1,146 | 1,158 | 1,139 | 1,157 | +18 | +1.6% | 21,000 |
| 2006/04/19 | 1,126 | 1,150 | 1,125 | 1,139 | +14 | +1.2% | 24,800 |
| 2006/04/18 | 1,155 | 1,160 | 1,112 | 1,125 | -10 | -0.9% | 59,800 |
| 2006/04/17 | 1,100 | 1,135 | 1,090 | 1,135 | +55 | +5.1% | 46,900 |
| 2006/04/14 | 1,100 | 1,135 | 1,060 | 1,080 | -13 | -1.2% | 83,200 |
| 2006/04/13 | 1,125 | 1,125 | 1,082 | 1,093 | -27 | -2.4% | 55,000 |
| 2006/04/12 | 1,150 | 1,150 | 1,105 | 1,120 | -30 | -2.6% | 56,100 |
| 2006/04/11 | 1,183 | 1,185 | 1,146 | 1,150 | -35 | -3% | 26,800 |
| 2006/04/10 | 1,200 | 1,207 | 1,180 | 1,185 | -18 | -1.5% | 30,000 |
| 2006/04/07 | 1,229 | 1,253 | 1,199 | 1,203 | -10 | -0.8% | 61,500 |
| 2006/04/06 | 1,201 | 1,248 | 1,199 | 1,213 | +52 | +4.5% | 96,400 |
| 2006/04/05 | 1,190 | 1,190 | 1,150 | 1,161 | -29 | -2.4% | 13,800 |
| 2006/04/04 | 1,229 | 1,229 | 1,184 | 1,190 | -29 | -2.4% | 7,000 |
| 2006/04/03 | 1,220 | 1,226 | 1,213 | 1,219 | +6 | +0.5% | 5,800 |
| 2006/03/31 | 1,209 | 1,213 | 1,190 | 1,213 | +4 | +0.3% | 2,100 |
| 2006/03/30 | 1,199 | 1,209 | 1,199 | 1,209 | +19 | +1.6% | 1,400 |
| 2006/03/29 | 1,189 | 1,190 | 1,179 | 1,190 | +17 | +1.4% | 2,700 |
| 2006/03/28 | 1,148 | 1,173 | 1,148 | 1,173 | +5 | +0.4% | 1,900 |
| 2006/03/27 | 1,157 | 1,177 | 1,125 | 1,168 | -9 | -0.8% | 8,600 |
| 2006/03/24 | 1,177 | 1,180 | 1,177 | 1,177 | +3 | +0.3% | 400 |
| 2006/03/23 | 1,170 | 1,204 | 1,170 | 1,174 | -36 | -3% | 13,700 |
| 2006/03/22 | 1,221 | 1,230 | 1,210 | 1,210 | -15 | -1.2% | 1,300 |
| 2006/03/20 | 1,181 | 1,225 | 1,178 | 1,225 | +24 | +2% | 3,300 |
| 2006/03/17 | 1,217 | 1,220 | 1,201 | 1,201 | -14 | -1.2% | 5,200 |
| 2006/03/16 | 1,191 | 1,215 | 1,191 | 1,215 | +25 | +2.1% | 3,600 |
| 2006/03/15 | 1,177 | 1,190 | 1,162 | 1,190 | +28 | +2.4% | 2,500 |
| 2006/03/14 | 1,183 | 1,183 | 1,162 | 1,162 | -2 | -0.2% | 1,300 |
| 2006/03/13 | 1,155 | 1,164 | 1,155 | 1,164 | +11 | +1% | 1,100 |
| 2006/03/10 | 1,154 | 1,155 | 1,145 | 1,153 | +16 | +1.4% | 2,800 |
| 2006/03/09 | 1,131 | 1,140 | 1,131 | 1,137 | +7 | +0.6% | 1,700 |
| 2006/03/08 | 1,142 | 1,143 | 1,127 | 1,130 | -13 | -1.1% | 2,800 |
4501～
4550
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
