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 |
|---|---|---|---|---|---|---|---|
| 2006/01/13 | 1,370 | 1,380 | 1,360 | 1,380 | +8 | +0.6% | 9,300 |
| 2006/01/12 | 1,394 | 1,394 | 1,372 | 1,372 | -22 | -1.6% | 6,500 |
| 2006/01/11 | 1,415 | 1,415 | 1,394 | 1,394 | -24 | -1.7% | 9,600 |
| 2006/01/10 | 1,437 | 1,438 | 1,400 | 1,418 | -19 | -1.3% | 11,700 |
| 2006/01/06 | 1,400 | 1,440 | 1,392 | 1,437 | +72 | +5.3% | 9,700 |
| 2006/01/05 | 1,350 | 1,375 | 1,350 | 1,365 | +6 | +0.4% | 17,800 |
| 2006/01/04 | 1,304 | 1,359 | 1,304 | 1,359 | +60 | +4.6% | 9,500 |
| 2005/12/30 | 1,288 | 1,300 | 1,288 | 1,299 | +11 | +0.9% | 1,900 |
| 2005/12/29 | 1,287 | 1,288 | 1,282 | 1,288 | ±0 | ±0% | 4,800 |
| 2005/12/28 | 1,288 | 1,290 | 1,272 | 1,288 | ±0 | ±0% | 1,800 |
| 2005/12/27 | 1,290 | 1,290 | 1,270 | 1,288 | +8 | +0.6% | 11,800 |
| 2005/12/26 | 1,270 | 1,280 | 1,250 | 1,280 | +30 | +2.4% | 6,300 |
| 2005/12/22 | 1,280 | 1,280 | 1,240 | 1,250 | -30 | -2.3% | 6,800 |
| 2005/12/21 | 1,266 | 1,280 | 1,251 | 1,280 | +26 | +2.1% | 7,100 |
| 2005/12/20 | 1,250 | 1,254 | 1,215 | 1,254 | +4 | +0.3% | 7,200 |
| 2005/12/19 | 1,288 | 1,289 | 1,241 | 1,250 | -35 | -2.7% | 7,800 |
| 2005/12/16 | 1,277 | 1,290 | 1,277 | 1,285 | +5 | +0.4% | 2,600 |
| 2005/12/15 | 1,299 | 1,299 | 1,270 | 1,280 | +10 | +0.8% | 10,000 |
| 2005/12/14 | 1,272 | 1,272 | 1,240 | 1,270 | +20 | +1.6% | 7,100 |
| 2005/12/13 | 1,240 | 1,265 | 1,230 | 1,250 | +26 | +2.1% | 7,300 |
| 2005/12/12 | 1,237 | 1,240 | 1,210 | 1,224 | +20 | +1.7% | 10,000 |
| 2005/12/09 | 1,185 | 1,204 | 1,185 | 1,204 | +4 | +0.3% | 3,400 |
| 2005/12/08 | 1,185 | 1,214 | 1,170 | 1,200 | +40 | +3.4% | 9,100 |
| 2005/12/07 | 1,190 | 1,192 | 1,050 | 1,160 | -36 | -3% | 19,500 |
| 2005/12/06 | 1,200 | 1,200 | 1,174 | 1,196 | -4 | -0.3% | 4,300 |
| 2005/12/05 | 1,210 | 1,210 | 1,198 | 1,200 | -19 | -1.6% | 9,300 |
| 2005/12/02 | 1,240 | 1,240 | 1,218 | 1,219 | -11 | -0.9% | 8,400 |
| 2005/12/01 | 1,202 | 1,240 | 1,202 | 1,230 | +29 | +2.4% | 4,400 |
| 2005/11/30 | 1,238 | 1,240 | 1,201 | 1,201 | -29 | -2.4% | 5,800 |
| 2005/11/29 | 1,241 | 1,250 | 1,220 | 1,230 | -10 | -0.8% | 4,600 |
| 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 |
4751～
4800
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
