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 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 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 |
| 2006/06/08 | 986 | 999 | 976 | 976 | -30 | -3% | 17,300 |
| 2006/06/07 | 999 | 1,015 | 999 | 1,006 | +16 | +1.6% | 12,800 |
| 2006/06/06 | 984 | 1,020 | 979 | 990 | +16 | +1.6% | 22,400 |
| 2006/06/05 | 960 | 985 | 930 | 974 | -36 | -3.6% | 21,300 |
| 2006/06/02 | 1,037 | 1,037 | 985 | 1,010 | -31 | -3% | 34,500 |
| 2006/06/01 | 1,067 | 1,072 | 1,035 | 1,041 | -25 | -2.3% | 21,900 |
| 2006/05/31 | 1,105 | 1,105 | 1,058 | 1,066 | -59 | -5.2% | 14,500 |
| 2006/05/30 | 1,119 | 1,140 | 1,110 | 1,125 | -14 | -1.2% | 10,600 |
| 2006/05/29 | 1,138 | 1,139 | 1,130 | 1,139 | +1 | +0.1% | 2,500 |
| 2006/05/26 | 1,130 | 1,138 | 1,130 | 1,138 | +14 | +1.2% | 800 |
| 2006/05/25 | 1,126 | 1,126 | 1,124 | 1,124 | -1 | -0.1% | 1,800 |
| 2006/05/24 | 1,136 | 1,137 | 1,125 | 1,125 | -2 | -0.2% | 10,600 |
| 2006/05/23 | 1,127 | 1,130 | 1,127 | 1,127 | ±0 | ±0% | 19,900 |
| 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 |
4601～
4650
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 | 177,000円 | +43.8% | +34.0% | 4.69% | 23.75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 | 443,500円 | +12.8% | +6.5% | 0.14% | 14.72倍 | 6.52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 | 35,000円 | +18.1% | -6.1% | 0.00% | 32.99倍 | 2.34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 | 118,700円 | -6.4% | +48.1% | 4.55% | 15.19倍 | 0.80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 | 202,300円 | +10.7% | +4.7% | 1.43% | 9.01倍 | 1.07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
