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 |
|---|---|---|---|---|---|---|---|
| 2006/09/15 | 1,005 | 1,010 | 985 | 995 | -30 | -2.9% | 44,300 |
| 2006/09/14 | 1,035 | 1,040 | 1,012 | 1,025 | -21 | -2% | 21,400 |
| 2006/09/13 | 1,075 | 1,077 | 1,043 | 1,046 | -9 | -0.9% | 24,500 |
| 2006/09/12 | 1,085 | 1,093 | 1,036 | 1,055 | -44 | -4% | 64,400 |
| 2006/09/11 | 1,102 | 1,102 | 1,092 | 1,099 | -12 | -1.1% | 10,900 |
| 2006/09/08 | 1,087 | 1,122 | 1,087 | 1,111 | +4 | +0.4% | 14,300 |
| 2006/09/07 | 1,108 | 1,115 | 1,091 | 1,107 | -21 | -1.9% | 32,100 |
| 2006/09/06 | 1,083 | 1,136 | 1,083 | 1,128 | +45 | +4.2% | 61,400 |
| 2006/09/05 | 1,094 | 1,096 | 1,082 | 1,083 | -11 | -1% | 27,600 |
| 2006/09/04 | 1,101 | 1,118 | 1,085 | 1,094 | -11 | -1% | 57,500 |
| 2006/09/01 | 1,122 | 1,122 | 1,081 | 1,105 | -20 | -1.8% | 117,900 |
| 2006/08/31 | 1,149 | 1,149 | 1,100 | 1,125 | -26 | -2.3% | 51,400 |
| 2006/08/30 | 1,190 | 1,190 | 1,133 | 1,151 | -42 | -3.5% | 53,500 |
| 2006/08/29 | 1,199 | 1,218 | 1,186 | 1,193 | +3 | +0.3% | 72,200 |
| 2006/08/28 | 1,180 | 1,200 | 1,180 | 1,190 | +33 | +2.9% | 73,400 |
| 2006/08/25 | 1,173 | 1,173 | 1,150 | 1,157 | -16 | -1.4% | 44,400 |
| 2006/08/24 | 1,173 | 1,188 | 1,162 | 1,173 | -17 | -1.4% | 42,400 |
| 2006/08/23 | 1,144 | 1,225 | 1,138 | 1,190 | +50 | +4.4% | 90,400 |
| 2006/08/22 | 1,135 | 1,143 | 1,115 | 1,140 | -7 | -0.6% | 43,900 |
| 2006/08/21 | 1,128 | 1,147 | 1,098 | 1,147 | +119 | +11.6% | 181,300 |
| 2006/08/18 | 1,011 | 1,033 | 1,006 | 1,028 | +19 | +1.9% | 10,400 |
| 2006/08/17 | 1,020 | 1,020 | 1,009 | 1,009 | -4 | -0.4% | 5,700 |
| 2006/08/16 | 1,014 | 1,016 | 1,010 | 1,013 | +3 | +0.3% | 3,800 |
| 2006/08/15 | 1,013 | 1,013 | 1,010 | 1,010 | ±0 | ±0% | 300 |
| 2006/08/14 | 1,011 | 1,011 | 1,005 | 1,010 | -5 | -0.5% | 3,500 |
| 2006/08/11 | 1,011 | 1,015 | 1,006 | 1,015 | +5 | +0.5% | 2,200 |
| 2006/08/10 | 1,011 | 1,023 | 1,006 | 1,010 | -14 | -1.4% | 5,200 |
| 2006/08/09 | 1,024 | 1,039 | 1,005 | 1,024 | ±0 | ±0% | 4,900 |
| 2006/08/08 | 1,026 | 1,026 | 1,022 | 1,024 | -11 | -1.1% | 1,900 |
| 2006/08/07 | 1,036 | 1,038 | 1,035 | 1,035 | ±0 | ±0% | 3,400 |
| 2006/08/04 | 1,050 | 1,050 | 1,035 | 1,035 | -30 | -2.8% | 500 |
| 2006/08/03 | 1,046 | 1,065 | 1,040 | 1,065 | +5 | +0.5% | 5,900 |
| 2006/08/02 | 1,055 | 1,069 | 1,051 | 1,060 | ±0 | ±0% | 1,800 |
| 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 |
4551～
4600
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 | 177,200円 | +43.8% | +34.0% | 4.68% | 23.78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 | 437,500円 | +12.8% | +6.5% | 0.14% | 14.52倍 | 6.43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 | 115,900円 | -6.4% | +48.1% | 4.66% | 14.83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 | 197,300円 | +10.7% | +4.7% | 1.47% | 8.79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
