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 |
|---|---|---|---|---|---|---|---|
| 2006/08/18 | 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 |
| 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 |
4601～
4650
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
