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 |
|---|---|---|---|---|---|---|---|
| 2005/12/21 | 1,266 | 1,280 | 1,251 | 1,280 | +26 | +2.1% | 7,100 |
| 2005/12/20 | 1,250 | 1,254 | 1,215 | 1,254 | +4 | +0.3% | 7,200 |
| 2005/12/19 | 1,288 | 1,289 | 1,241 | 1,250 | -35 | -2.7% | 7,800 |
| 2005/12/16 | 1,277 | 1,290 | 1,277 | 1,285 | +5 | +0.4% | 2,600 |
| 2005/12/15 | 1,299 | 1,299 | 1,270 | 1,280 | +10 | +0.8% | 10,000 |
| 2005/12/14 | 1,272 | 1,272 | 1,240 | 1,270 | +20 | +1.6% | 7,100 |
| 2005/12/13 | 1,240 | 1,265 | 1,230 | 1,250 | +26 | +2.1% | 7,300 |
| 2005/12/12 | 1,237 | 1,240 | 1,210 | 1,224 | +20 | +1.7% | 10,000 |
| 2005/12/09 | 1,185 | 1,204 | 1,185 | 1,204 | +4 | +0.3% | 3,400 |
| 2005/12/08 | 1,185 | 1,214 | 1,170 | 1,200 | +40 | +3.4% | 9,100 |
| 2005/12/07 | 1,190 | 1,192 | 1,050 | 1,160 | -36 | -3% | 19,500 |
| 2005/12/06 | 1,200 | 1,200 | 1,174 | 1,196 | -4 | -0.3% | 4,300 |
| 2005/12/05 | 1,210 | 1,210 | 1,198 | 1,200 | -19 | -1.6% | 9,300 |
| 2005/12/02 | 1,240 | 1,240 | 1,218 | 1,219 | -11 | -0.9% | 8,400 |
| 2005/12/01 | 1,202 | 1,240 | 1,202 | 1,230 | +29 | +2.4% | 4,400 |
| 2005/11/30 | 1,238 | 1,240 | 1,201 | 1,201 | -29 | -2.4% | 5,800 |
| 2005/11/29 | 1,241 | 1,250 | 1,220 | 1,230 | -10 | -0.8% | 4,600 |
| 2005/11/28 | 1,200 | 1,240 | 1,200 | 1,240 | +40 | +3.3% | 11,400 |
| 2005/11/25 | 1,179 | 1,200 | 1,179 | 1,200 | +31 | +2.7% | 10,900 |
| 2005/11/24 | 1,134 | 1,169 | 1,134 | 1,169 | +35 | +3.1% | 9,100 |
| 2005/11/22 | 1,130 | 1,134 | 1,121 | 1,134 | +5 | +0.4% | 3,200 |
| 2005/11/21 | 1,110 | 1,130 | 1,107 | 1,129 | +9 | +0.8% | 3,500 |
| 2005/11/18 | 1,096 | 1,125 | 1,096 | 1,120 | +36 | +3.3% | 8,600 |
| 2005/11/17 | 1,085 | 1,087 | 1,075 | 1,084 | -1 | -0.1% | 2,600 |
| 2005/11/16 | 1,075 | 1,085 | 1,055 | 1,085 | +10 | +0.9% | 3,300 |
| 2005/11/15 | 1,098 | 1,098 | 1,073 | 1,075 | -3 | -0.3% | 3,700 |
| 2005/11/14 | 1,090 | 1,099 | 1,060 | 1,078 | +7 | +0.7% | 9,200 |
| 2005/11/11 | 1,071 | 1,089 | 1,056 | 1,071 | -13 | -1.2% | 7,000 |
| 2005/11/10 | 1,110 | 1,110 | 1,084 | 1,084 | -22 | -2% | 6,600 |
| 2005/11/09 | 1,125 | 1,125 | 1,098 | 1,106 | -12 | -1.1% | 6,500 |
| 2005/11/08 | 1,126 | 1,126 | 1,096 | 1,118 | +24 | +2.2% | 6,800 |
| 2005/11/07 | 1,089 | 1,134 | 1,087 | 1,094 | +18 | +1.7% | 18,400 |
| 2005/11/04 | 1,090 | 1,090 | 1,070 | 1,076 | -9 | -0.8% | 3,300 |
| 2005/11/02 | 1,076 | 1,090 | 1,057 | 1,085 | +19 | +1.8% | 9,000 |
| 2005/11/01 | 1,051 | 1,067 | 1,051 | 1,066 | +21 | +2% | 9,700 |
| 2005/10/31 | 1,025 | 1,099 | 1,025 | 1,045 | +30 | +3% | 7,100 |
| 2005/10/28 | 1,018 | 1,026 | 1,014 | 1,015 | ±0 | ±0% | 4,600 |
| 2005/10/27 | 1,014 | 1,015 | 1,014 | 1,015 | +1 | +0.1% | 2,700 |
| 2005/10/26 | 999 | 1,020 | 999 | 1,014 | +19 | +1.9% | 13,900 |
| 2005/10/25 | 1,005 | 1,006 | 995 | 995 | ±0 | ±0% | 23,200 |
| 2005/10/24 | 990 | 1,000 | 990 | 995 | +9 | +0.9% | 8,000 |
| 2005/10/21 | 985 | 987 | 985 | 986 | -4 | -0.4% | 5,100 |
| 2005/10/20 | 986 | 998 | 986 | 990 | +10 | +1% | 3,000 |
| 2005/10/19 | 985 | 988 | 980 | 980 | -7 | -0.7% | 6,800 |
| 2005/10/18 | 987 | 991 | 986 | 987 | -3 | -0.3% | 10,000 |
| 2005/10/17 | 990 | 994 | 988 | 990 | ±0 | ±0% | 2,600 |
| 2005/10/14 | 989 | 990 | 988 | 990 | +1 | +0.1% | 6,600 |
| 2005/10/13 | 989 | 1,001 | 988 | 989 | ±0 | ±0% | 6,400 |
| 2005/10/12 | 992 | 993 | 989 | 989 | -1 | -0.1% | 15,600 |
| 2005/10/11 | 990 | 990 | 988 | 990 | ±0 | ±0% | 14,300 |
4601～
4650
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
