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 |
|---|---|---|---|---|---|---|---|
| 2006/03/27 | 1,157 | 1,177 | 1,125 | 1,168 | -9 | -0.8% | 8,600 |
| 2006/03/24 | 1,177 | 1,180 | 1,177 | 1,177 | +3 | +0.3% | 400 |
| 2006/03/23 | 1,170 | 1,204 | 1,170 | 1,174 | -36 | -3% | 13,700 |
| 2006/03/22 | 1,221 | 1,230 | 1,210 | 1,210 | -15 | -1.2% | 1,300 |
| 2006/03/20 | 1,181 | 1,225 | 1,178 | 1,225 | +24 | +2% | 3,300 |
| 2006/03/17 | 1,217 | 1,220 | 1,201 | 1,201 | -14 | -1.2% | 5,200 |
| 2006/03/16 | 1,191 | 1,215 | 1,191 | 1,215 | +25 | +2.1% | 3,600 |
| 2006/03/15 | 1,177 | 1,190 | 1,162 | 1,190 | +28 | +2.4% | 2,500 |
| 2006/03/14 | 1,183 | 1,183 | 1,162 | 1,162 | -2 | -0.2% | 1,300 |
| 2006/03/13 | 1,155 | 1,164 | 1,155 | 1,164 | +11 | +1% | 1,100 |
| 2006/03/10 | 1,154 | 1,155 | 1,145 | 1,153 | +16 | +1.4% | 2,800 |
| 2006/03/09 | 1,131 | 1,140 | 1,131 | 1,137 | +7 | +0.6% | 1,700 |
| 2006/03/08 | 1,142 | 1,143 | 1,127 | 1,130 | -13 | -1.1% | 2,800 |
| 2006/03/07 | 1,151 | 1,155 | 1,142 | 1,143 | -27 | -2.3% | 7,300 |
| 2006/03/06 | 1,195 | 1,195 | 1,170 | 1,170 | -28 | -2.3% | 1,000 |
| 2006/03/03 | 1,189 | 1,198 | 1,165 | 1,198 | -2 | -0.2% | 4,900 |
| 2006/03/02 | 1,231 | 1,234 | 1,186 | 1,200 | -11 | -0.9% | 6,200 |
| 2006/03/01 | 1,217 | 1,230 | 1,210 | 1,211 | +3 | +0.2% | 5,700 |
| 2006/02/28 | 1,220 | 1,221 | 1,206 | 1,208 | +3 | +0.2% | 3,300 |
| 2006/02/27 | 1,258 | 1,258 | 1,150 | 1,205 | +27 | +2.3% | 12,600 |
| 2006/02/24 | 1,171 | 1,191 | 1,171 | 1,178 | -22 | -1.8% | 3,100 |
| 2006/02/23 | 1,158 | 1,200 | 1,152 | 1,200 | +7 | +0.6% | 21,600 |
| 2006/02/22 | 1,192 | 1,214 | 1,192 | 1,193 | -6 | -0.5% | 22,200 |
| 2006/02/21 | 1,135 | 1,250 | 1,131 | 1,199 | +39 | +3.4% | 7,300 |
| 2006/02/20 | 1,160 | 1,200 | 1,130 | 1,160 | -80 | -6.5% | 13,200 |
| 2006/02/17 | 1,260 | 1,261 | 1,220 | 1,240 | -40 | -3.1% | 7,200 |
| 2006/02/16 | 1,294 | 1,299 | 1,276 | 1,280 | -34 | -2.6% | 3,400 |
| 2006/02/15 | 1,290 | 1,315 | 1,290 | 1,314 | +16 | +1.2% | 1,900 |
| 2006/02/14 | 1,295 | 1,301 | 1,276 | 1,298 | -3 | -0.2% | 7,400 |
| 2006/02/13 | 1,279 | 1,315 | 1,279 | 1,301 | -38 | -2.8% | 6,100 |
| 2006/02/10 | 1,356 | 1,356 | 1,338 | 1,339 | -16 | -1.2% | 6,500 |
| 2006/02/09 | 1,355 | 1,370 | 1,355 | 1,355 | +4 | +0.3% | 5,800 |
| 2006/02/08 | 1,362 | 1,364 | 1,351 | 1,351 | -23 | -1.7% | 8,500 |
| 2006/02/07 | 1,345 | 1,374 | 1,340 | 1,374 | +28 | +2.1% | 7,500 |
| 2006/02/06 | 1,343 | 1,346 | 1,330 | 1,346 | +1 | +0.1% | 4,800 |
| 2006/02/03 | 1,350 | 1,350 | 1,330 | 1,345 | +5 | +0.4% | 5,600 |
| 2006/02/02 | 1,333 | 1,340 | 1,330 | 1,340 | +17 | +1.3% | 7,300 |
| 2006/02/01 | 1,342 | 1,342 | 1,323 | 1,323 | ±0 | ±0% | 6,500 |
| 2006/01/31 | 1,324 | 1,381 | 1,320 | 1,323 | +13 | +1% | 12,400 |
| 2006/01/30 | 1,315 | 1,320 | 1,305 | 1,310 | +35 | +2.7% | 16,100 |
| 2006/01/27 | 1,249 | 1,278 | 1,235 | 1,275 | +40 | +3.2% | 16,500 |
| 2006/01/26 | 1,215 | 1,235 | 1,215 | 1,235 | +25 | +2.1% | 10,300 |
| 2006/01/25 | 1,221 | 1,250 | 1,201 | 1,210 | -4 | -0.3% | 13,800 |
| 2006/01/24 | 1,170 | 1,220 | 1,160 | 1,214 | +44 | +3.8% | 41,100 |
| 2006/01/23 | 1,201 | 1,219 | 1,170 | 1,170 | -59 | -4.8% | 24,800 |
| 2006/01/20 | 1,245 | 1,264 | 1,202 | 1,229 | -36 | -2.8% | 31,800 |
| 2006/01/19 | 1,210 | 1,280 | 1,210 | 1,265 | +35 | +2.8% | 29,500 |
| 2006/01/18 | 1,330 | 1,330 | 1,190 | 1,230 | -115 | -8.6% | 15,900 |
| 2006/01/17 | 1,379 | 1,379 | 1,330 | 1,345 | -35 | -2.5% | 12,400 |
| 2006/01/16 | 1,375 | 1,380 | 1,350 | 1,380 | ±0 | ±0% | 12,400 |
4701～
4750
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
