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 |
|---|---|---|---|---|---|---|---|
| 2005/07/27 | 1,040 | 1,040 | 1,010 | 1,010 | -30 | -2.9% | 1,400 |
| 2005/07/26 | 1,048 | 1,048 | 1,040 | 1,040 | ±0 | ±0% | 2,500 |
| 2005/07/25 | 1,034 | 1,040 | 1,034 | 1,040 | +6 | +0.6% | 5,200 |
| 2005/07/22 | 1,014 | 1,034 | 1,014 | 1,034 | +20 | +2% | 1,800 |
| 2005/07/21 | 1,022 | 1,032 | 1,014 | 1,014 | -7 | -0.7% | 300 |
| 2005/07/20 | 1,034 | 1,034 | 1,002 | 1,021 | -19 | -1.8% | 2,500 |
| 2005/07/19 | 1,041 | 1,041 | 1,040 | 1,040 | +9 | +0.9% | 2,200 |
| 2005/07/15 | 1,031 | 1,031 | 1,031 | 1,031 | +1 | +0.1% | 1,400 |
| 2005/07/14 | 1,032 | 1,032 | 1,030 | 1,030 | -1 | -0.1% | 1,600 |
| 2005/07/13 | 1,030 | 1,031 | 1,030 | 1,031 | -3 | -0.3% | 700 |
| 2005/07/12 | 1,045 | 1,045 | 1,034 | 1,034 | -14 | -1.3% | 1,400 |
| 2005/07/11 | 1,035 | 1,048 | 1,035 | 1,048 | +14 | +1.4% | 1,800 |
| 2005/07/08 | 1,032 | 1,035 | 1,032 | 1,034 | +3 | +0.3% | 1,600 |
| 2005/07/07 | 1,040 | 1,060 | 1,020 | 1,031 | -16 | -1.5% | 2,700 |
| 2005/07/06 | 1,049 | 1,049 | 1,047 | 1,047 | -1 | -0.1% | 900 |
| 2005/07/05 | 1,052 | 1,052 | 1,048 | 1,048 | -3 | -0.3% | 1,200 |
| 2005/07/04 | 1,059 | 1,059 | 1,047 | 1,051 | ±0 | ±0% | 1,400 |
| 2005/07/01 | 1,051 | 1,051 | 1,051 | 1,051 | ±0 | ±0% | 2,600 |
| 2005/06/30 | 1,042 | 1,055 | 1,042 | 1,051 | +9 | +0.9% | 3,500 |
| 2005/06/29 | 1,041 | 1,042 | 1,040 | 1,042 | +1 | +0.1% | 4,600 |
| 2005/06/28 | 1,051 | 1,051 | 1,040 | 1,041 | -9 | -0.9% | 5,100 |
| 2005/06/27 | 1,087 | 1,087 | 1,049 | 1,050 | -39 | -3.6% | 11,500 |
| 2005/06/24 | 1,096 | 1,096 | 1,076 | 1,089 | ±0 | ±0% | 10,100 |
| 2005/06/23 | 1,070 | 1,089 | 1,050 | 1,089 | +39 | +3.7% | 10,300 |
| 2005/06/22 | 1,051 | 1,052 | 1,050 | 1,050 | -21 | -2% | 3,200 |
| 2005/06/21 | 1,051 | 1,088 | 1,050 | 1,071 | +21 | +2% | 3,500 |
| 2005/06/20 | 1,042 | 1,050 | 1,042 | 1,050 | +9 | +0.9% | 2,600 |
| 2005/06/17 | 1,041 | 1,041 | 1,041 | 1,041 | +1 | +0.1% | 2,000 |
| 2005/06/16 | 1,050 | 1,051 | 1,040 | 1,040 | -10 | -1% | 4,100 |
| 2005/06/15 | 1,050 | 1,051 | 1,011 | 1,050 | ±0 | ±0% | 3,800 |
| 2005/06/14 | 1,049 | 1,050 | 1,049 | 1,050 | -40 | -3.7% | 1,900 |
| 2005/06/13 | 1,090 | 1,090 | 1,090 | 1,090 | -9 | -0.8% | 100 |
| 2005/06/10 | 1,099 | 1,099 | 1,099 | 1,099 | ±0 | ±0% | 200 |
| 2005/06/09 | 1,071 | 1,099 | 1,070 | 1,099 | +29 | +2.7% | 1,900 |
| 2005/06/08 | 1,090 | 1,090 | 1,070 | 1,070 | -20 | -1.8% | 2,400 |
| 2005/06/07 | 1,089 | 1,090 | 1,089 | 1,090 | ±0 | ±0% | 4,500 |
| 2005/06/06 | 1,069 | 1,090 | 1,068 | 1,090 | +21 | +2% | 9,800 |
| 2005/06/03 | 1,070 | 1,070 | 1,067 | 1,069 | +10 | +0.9% | 6,600 |
| 2005/06/02 | 1,059 | 1,059 | 1,059 | 1,059 | +10 | +1% | 3,200 |
| 2005/06/01 | 1,050 | 1,050 | 1,049 | 1,049 | +9 | +0.9% | 3,600 |
| 2005/05/31 | 1,025 | 1,040 | 1,020 | 1,040 | +20 | +2% | 3,700 |
| 2005/05/30 | 1,040 | 1,040 | 1,005 | 1,020 | -20 | -1.9% | 10,900 |
| 2005/05/27 | 1,052 | 1,052 | 1,032 | 1,040 | -12 | -1.1% | 10,700 |
| 2005/05/26 | 1,088 | 1,088 | 1,050 | 1,052 | -34 | -3.1% | 2,500 |
| 2005/05/25 | 1,090 | 1,090 | 1,070 | 1,086 | -4 | -0.4% | 2,500 |
| 2005/05/24 | 1,090 | 1,091 | 1,090 | 1,090 | ±0 | ±0% | 3,700 |
| 2005/05/23 | 1,098 | 1,098 | 1,073 | 1,090 | +48 | +4.6% | 10,400 |
| 2005/05/20 | 1,040 | 1,042 | 1,040 | 1,042 | +2 | +0.2% | 200 |
| 2005/05/19 | 1,049 | 1,050 | 1,040 | 1,040 | -9 | -0.9% | 1,900 |
| 2005/05/18 | 1,049 | 1,049 | 1,049 | 1,049 | +9 | +0.9% | 900 |
4701～
4750
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
