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 |
---|---|---|---|---|---|---|---|
2005/10/07 | 990 | 990 | 990 | 990 | +1 | +0.1% | 1,800 |
2005/10/06 | 1,000 | 1,000 | 989 | 989 | -11 | -1.1% | 4,000 |
2005/10/05 | 999 | 1,000 | 998 | 1,000 | +1 | +0.1% | 2,200 |
2005/10/04 | 1,000 | 1,005 | 996 | 999 | ±0 | ±0% | 2,500 |
2005/10/03 | 989 | 1,000 | 989 | 999 | -6 | -0.6% | 11,300 |
2005/09/30 | 1,000 | 1,005 | 1,000 | 1,005 | +5 | +0.5% | 2,800 |
2005/09/29 | 1,003 | 1,003 | 999 | 1,000 | -7 | -0.7% | 7,900 |
2005/09/28 | 1,002 | 1,007 | 1,002 | 1,007 | +5 | +0.5% | 2,000 |
2005/09/27 | 1,012 | 1,012 | 1,001 | 1,002 | ±0 | ±0% | 19,900 |
2005/09/26 | 1,001 | 1,007 | 1,001 | 1,002 | +2 | +0.2% | 5,100 |
2005/09/22 | 1,000 | 1,008 | 1,000 | 1,000 | -2 | -0.2% | 8,300 |
2005/09/21 | 1,001 | 1,003 | 1,001 | 1,002 | -6 | -0.6% | 1,500 |
2005/09/20 | 1,000 | 1,008 | 1,000 | 1,008 | +9 | +0.9% | 3,400 |
2005/09/16 | 1,004 | 1,010 | 999 | 999 | -4 | -0.4% | 18,100 |
2005/09/15 | 1,010 | 1,022 | 1,003 | 1,003 | +2 | +0.2% | 1,600 |
2005/09/14 | 1,002 | 1,002 | 1,001 | 1,001 | - | - | 1,000 |
2005/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2005/09/12 | 1,015 | 1,015 | 1,001 | 1,001 | -7 | -0.7% | 900 |
2005/09/09 | 999 | 1,008 | 999 | 1,008 | +10 | +1% | 900 |
2005/09/08 | 1,003 | 1,010 | 998 | 998 | -11 | -1.1% | 2,400 |
2005/09/07 | 1,017 | 1,017 | 1,000 | 1,009 | +9 | +0.9% | 2,900 |
2005/09/06 | 1,020 | 1,020 | 970 | 1,000 | -24 | -2.3% | 8,100 |
2005/09/05 | 1,020 | 1,024 | 1,019 | 1,024 | +4 | +0.4% | 1,800 |
2005/09/02 | 1,025 | 1,025 | 1,020 | 1,020 | +4 | +0.4% | 6,500 |
2005/09/01 | 1,013 | 1,016 | 1,012 | 1,016 | +4 | +0.4% | 2,800 |
2005/08/31 | 1,015 | 1,015 | 1,012 | 1,012 | -3 | -0.3% | 500 |
2005/08/30 | 1,014 | 1,015 | 1,004 | 1,015 | ±0 | ±0% | 3,700 |
2005/08/29 | 1,016 | 1,019 | 1,009 | 1,015 | +9 | +0.9% | 1,200 |
2005/08/26 | 1,012 | 1,025 | 1,005 | 1,006 | -4 | -0.4% | 2,000 |
2005/08/25 | 1,010 | 1,010 | 1,010 | 1,010 | -15 | -1.5% | 300 |
2005/08/24 | 1,036 | 1,036 | 1,018 | 1,025 | -1 | -0.1% | 7,000 |
2005/08/23 | 1,026 | 1,026 | 1,011 | 1,026 | +19 | +1.9% | 900 |
2005/08/22 | 1,047 | 1,047 | 1,000 | 1,007 | -27 | -2.6% | 8,500 |
2005/08/19 | 1,034 | 1,034 | 1,034 | 1,034 | - | - | 100 |
2005/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2005/08/17 | 1,033 | 1,036 | 1,033 | 1,034 | +14 | +1.4% | 500 |
2005/08/16 | 1,030 | 1,030 | 1,020 | 1,020 | -10 | -1% | 200 |
2005/08/15 | 1,050 | 1,050 | 1,030 | 1,030 | -11 | -1.1% | 400 |
2005/08/12 | 1,049 | 1,049 | 1,041 | 1,041 | -8 | -0.8% | 400 |
2005/08/11 | 1,055 | 1,055 | 1,049 | 1,049 | +14 | +1.4% | 1,800 |
2005/08/10 | 1,010 | 1,035 | 1,010 | 1,035 | - | - | 2,400 |
2005/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2005/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2005/08/05 | 1,003 | 1,003 | 1,003 | 1,003 | -9 | -0.9% | 300 |
2005/08/04 | 1,009 | 1,029 | 1,009 | 1,012 | +31 | +3.2% | 3,000 |
2005/08/03 | 1,044 | 1,044 | 981 | 981 | -63 | -6% | 3,800 |
2005/08/02 | 1,046 | 1,046 | 1,044 | 1,044 | +5 | +0.5% | 500 |
2005/08/01 | 1,039 | 1,039 | 1,039 | 1,039 | ±0 | ±0% | 3,000 |
2005/07/29 | 1,039 | 1,039 | 1,019 | 1,039 | ±0 | ±0% | 1,200 |
2005/07/28 | 1,039 | 1,039 | 1,039 | 1,039 | +29 | +2.9% | 100 |
4651~
4700
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