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 |
|---|---|---|---|---|---|---|---|
| 2005/09/13 | 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 |
| 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 |
4701～
4750
件表示中 / 6839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 | 182,700円 | +3.9% | +11.3% | 4.54% | 24.51倍 | 1.02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 |
| アドヴァンＧ | 95,100円 | +8.4% | -90.7% | 4.21% | 25.98倍 | 0.69倍 |
|
住宅設備から石材、タイルの販売、施工まで手がける総合メーカー。高品質、高意匠商品が中心 |
| ハニーズＨＬＤ | 161,700円 | +4.3% | +3.0% | 3.40% | 9.20倍 | 1.01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 |
| 日本調剤 | 140,600円 | +9.8% | -31.1% | 1.78% | 11.35倍 | 0.73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 |
| ＳＦＰ | 190,500円 | +3.2% | +2.9% | 1.36% | 28.96倍 | 5.29倍 |
|
居酒屋「磯丸水産」や「鳥良」が柱。直営主体。クリエイト・レストランツＨＤ傘下。Ｍ＆Ａ積極的 |
市場注目の銘柄
チャート関連のコラム
