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 |
|---|---|---|---|---|---|---|---|
| 2005/05/17 | 1,050 | 1,050 | 1,040 | 1,040 | -10 | -1% | 4,000 |
| 2005/05/16 | 1,040 | 1,050 | 1,040 | 1,050 | +10 | +1% | 4,300 |
| 2005/05/13 | 1,043 | 1,043 | 1,040 | 1,040 | -5 | -0.5% | 2,300 |
| 2005/05/12 | 1,050 | 1,050 | 1,045 | 1,045 | -10 | -0.9% | 200 |
| 2005/05/11 | 1,055 | 1,055 | 1,055 | 1,055 | +19 | +1.8% | 100 |
| 2005/05/10 | 1,033 | 1,036 | 1,033 | 1,036 | +1 | +0.1% | 200 |
| 2005/05/09 | 1,060 | 1,060 | 1,035 | 1,035 | -25 | -2.4% | 1,400 |
| 2005/05/06 | 1,027 | 1,060 | 1,022 | 1,060 | +48 | +4.7% | 7,700 |
| 2005/05/02 | 1,012 | 1,012 | 1,012 | 1,012 | +2 | +0.2% | 1,600 |
| 2005/04/28 | 1,027 | 1,027 | 1,010 | 1,010 | ±0 | ±0% | 1,400 |
| 2005/04/27 | 1,023 | 1,025 | 1,010 | 1,010 | -13 | -1.3% | 2,200 |
| 2005/04/26 | 1,023 | 1,023 | 1,023 | 1,023 | -17 | -1.6% | 600 |
| 2005/04/25 | 1,010 | 1,048 | 1,010 | 1,040 | -10 | -1% | 9,900 |
| 2005/04/22 | 1,031 | 1,050 | 1,031 | 1,050 | - | - | 3,000 |
| 2005/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/04/20 | 1,031 | 1,031 | 1,021 | 1,021 | ±0 | ±0% | 800 |
| 2005/04/19 | 1,019 | 1,021 | 1,019 | 1,021 | -4 | -0.4% | 2,300 |
| 2005/04/18 | 1,021 | 1,025 | 1,010 | 1,025 | -25 | -2.4% | 10,400 |
| 2005/04/15 | 1,069 | 1,069 | 1,050 | 1,050 | -20 | -1.9% | 900 |
| 2005/04/14 | 1,070 | 1,070 | 1,070 | 1,070 | ±0 | ±0% | 700 |
| 2005/04/13 | 1,065 | 1,070 | 1,054 | 1,070 | ±0 | ±0% | 2,500 |
| 2005/04/12 | 1,080 | 1,080 | 1,070 | 1,070 | -10 | -0.9% | 600 |
| 2005/04/11 | 1,080 | 1,080 | 1,074 | 1,080 | ±0 | ±0% | 1,000 |
| 2005/04/08 | 1,071 | 1,080 | 1,070 | 1,080 | +10 | +0.9% | 600 |
| 2005/04/07 | 1,075 | 1,075 | 1,070 | 1,070 | -5 | -0.5% | 200 |
| 2005/04/06 | 1,085 | 1,088 | 1,070 | 1,075 | -10 | -0.9% | 800 |
| 2005/04/05 | 1,071 | 1,085 | 1,071 | 1,085 | +15 | +1.4% | 1,200 |
| 2005/04/04 | 1,080 | 1,080 | 1,070 | 1,070 | ±0 | ±0% | 3,200 |
| 2005/04/01 | 1,050 | 1,070 | 1,050 | 1,070 | ±0 | ±0% | 7,000 |
| 2005/03/31 | 1,080 | 1,080 | 1,070 | 1,070 | -10 | -0.9% | 1,000 |
| 2005/03/30 | 1,085 | 1,087 | 1,072 | 1,080 | -5 | -0.5% | 3,100 |
| 2005/03/29 | 1,089 | 1,089 | 1,085 | 1,085 | -7 | -0.6% | 900 |
| 2005/03/28 | 1,072 | 1,092 | 1,072 | 1,092 | ±0 | ±0% | 3,200 |
| 2005/03/25 | 1,092 | 1,092 | 1,080 | 1,092 | +2 | +0.2% | 2,600 |
| 2005/03/24 | 1,108 | 1,108 | 1,090 | 1,090 | -18 | -1.6% | 800 |
| 2005/03/23 | 1,080 | 1,108 | 1,080 | 1,108 | +23 | +2.1% | 18,700 |
| 2005/03/22 | 1,095 | 1,095 | 1,080 | 1,085 | +5 | +0.5% | 1,700 |
| 2005/03/18 | 1,085 | 1,090 | 1,075 | 1,080 | -5 | -0.5% | 9,600 |
| 2005/03/17 | 1,084 | 1,085 | 1,080 | 1,085 | ±0 | ±0% | 7,600 |
| 2005/03/16 | 1,084 | 1,090 | 1,083 | 1,085 | +16 | +1.5% | 3,300 |
| 2005/03/15 | 1,065 | 1,069 | 1,065 | 1,069 | +9 | +0.8% | 3,100 |
| 2005/03/14 | 1,070 | 1,070 | 1,060 | 1,060 | -10 | -0.9% | 3,200 |
| 2005/03/11 | 1,050 | 1,070 | 1,050 | 1,070 | +34 | +3.3% | 12,200 |
| 2005/03/10 | 1,037 | 1,054 | 1,036 | 1,036 | +1 | +0.1% | 11,300 |
| 2005/03/09 | 1,030 | 1,041 | 1,030 | 1,035 | +17 | +1.7% | 10,800 |
| 2005/03/08 | 1,018 | 1,018 | 1,018 | 1,018 | +1 | +0.1% | 1,700 |
| 2005/03/07 | 1,015 | 1,022 | 1,015 | 1,017 | +5 | +0.5% | 4,400 |
| 2005/03/04 | 1,011 | 1,012 | 1,011 | 1,012 | +6 | +0.6% | 700 |
| 2005/03/03 | 1,011 | 1,011 | 1,005 | 1,006 | +1 | +0.1% | 800 |
| 2005/03/02 | 1,025 | 1,025 | 1,001 | 1,005 | -30 | -2.9% | 2,300 |
4751～
4800
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
