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 |
|---|---|---|---|---|---|---|---|
| 2005/11/28 | 1,200 | 1,240 | 1,200 | 1,240 | +40 | +3.3% | 11,400 |
| 2005/11/25 | 1,179 | 1,200 | 1,179 | 1,200 | +31 | +2.7% | 10,900 |
| 2005/11/24 | 1,134 | 1,169 | 1,134 | 1,169 | +35 | +3.1% | 9,100 |
| 2005/11/22 | 1,130 | 1,134 | 1,121 | 1,134 | +5 | +0.4% | 3,200 |
| 2005/11/21 | 1,110 | 1,130 | 1,107 | 1,129 | +9 | +0.8% | 3,500 |
| 2005/11/18 | 1,096 | 1,125 | 1,096 | 1,120 | +36 | +3.3% | 8,600 |
| 2005/11/17 | 1,085 | 1,087 | 1,075 | 1,084 | -1 | -0.1% | 2,600 |
| 2005/11/16 | 1,075 | 1,085 | 1,055 | 1,085 | +10 | +0.9% | 3,300 |
| 2005/11/15 | 1,098 | 1,098 | 1,073 | 1,075 | -3 | -0.3% | 3,700 |
| 2005/11/14 | 1,090 | 1,099 | 1,060 | 1,078 | +7 | +0.7% | 9,200 |
| 2005/11/11 | 1,071 | 1,089 | 1,056 | 1,071 | -13 | -1.2% | 7,000 |
| 2005/11/10 | 1,110 | 1,110 | 1,084 | 1,084 | -22 | -2% | 6,600 |
| 2005/11/09 | 1,125 | 1,125 | 1,098 | 1,106 | -12 | -1.1% | 6,500 |
| 2005/11/08 | 1,126 | 1,126 | 1,096 | 1,118 | +24 | +2.2% | 6,800 |
| 2005/11/07 | 1,089 | 1,134 | 1,087 | 1,094 | +18 | +1.7% | 18,400 |
| 2005/11/04 | 1,090 | 1,090 | 1,070 | 1,076 | -9 | -0.8% | 3,300 |
| 2005/11/02 | 1,076 | 1,090 | 1,057 | 1,085 | +19 | +1.8% | 9,000 |
| 2005/11/01 | 1,051 | 1,067 | 1,051 | 1,066 | +21 | +2% | 9,700 |
| 2005/10/31 | 1,025 | 1,099 | 1,025 | 1,045 | +30 | +3% | 7,100 |
| 2005/10/28 | 1,018 | 1,026 | 1,014 | 1,015 | ±0 | ±0% | 4,600 |
| 2005/10/27 | 1,014 | 1,015 | 1,014 | 1,015 | +1 | +0.1% | 2,700 |
| 2005/10/26 | 999 | 1,020 | 999 | 1,014 | +19 | +1.9% | 13,900 |
| 2005/10/25 | 1,005 | 1,006 | 995 | 995 | ±0 | ±0% | 23,200 |
| 2005/10/24 | 990 | 1,000 | 990 | 995 | +9 | +0.9% | 8,000 |
| 2005/10/21 | 985 | 987 | 985 | 986 | -4 | -0.4% | 5,100 |
| 2005/10/20 | 986 | 998 | 986 | 990 | +10 | +1% | 3,000 |
| 2005/10/19 | 985 | 988 | 980 | 980 | -7 | -0.7% | 6,800 |
| 2005/10/18 | 987 | 991 | 986 | 987 | -3 | -0.3% | 10,000 |
| 2005/10/17 | 990 | 994 | 988 | 990 | ±0 | ±0% | 2,600 |
| 2005/10/14 | 989 | 990 | 988 | 990 | +1 | +0.1% | 6,600 |
| 2005/10/13 | 989 | 1,001 | 988 | 989 | ±0 | ±0% | 6,400 |
| 2005/10/12 | 992 | 993 | 989 | 989 | -1 | -0.1% | 15,600 |
| 2005/10/11 | 990 | 990 | 988 | 990 | ±0 | ±0% | 14,300 |
| 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 |
4751～
4800
件表示中 / 6938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 | 177,000円 | +43.8% | +34.0% | 4.69% | 23.75倍 | 0.98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 |
| 山岡家 | 443,500円 | +12.8% | +6.5% | 0.14% | 14.72倍 | 6.52倍 |
|
北海道と北関東地盤のラーメンチェーン。幹線道路沿いに展開。手作りスープ等店舗作業多い |
| ＲＥＭＩＸ | 35,000円 | +18.1% | -6.1% | 0.00% | 32.99倍 | 2.34倍 |
|
電力小売りが主力、蓄電池など省エネ指南、医療Ｗｅｂコンサルも。暗号資産など金融投資開始 |
| チヨダ | 118,700円 | -6.4% | +48.1% | 4.55% | 15.19倍 | 0.80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 |
| 薬王堂ＨＤ | 202,300円 | +10.7% | +4.7% | 1.43% | 9.01倍 | 1.07倍 |
|
独立系ドラッグストア。地盤の岩手に加え宮城や青森など東北他県でも展開。１９年９月にＨＤ化 |
市場注目の銘柄
チャート関連のコラム
