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 |
|---|---|---|---|---|---|---|---|
| 2005/03/01 | 1,036 | 1,036 | 1,035 | 1,035 | -1 | -0.1% | 4,400 |
| 2005/02/28 | 1,010 | 1,037 | 1,000 | 1,036 | +37 | +3.7% | 6,100 |
| 2005/02/25 | 1,009 | 1,015 | 999 | 999 | ±0 | ±0% | 1,500 |
| 2005/02/24 | 995 | 999 | 989 | 999 | +13 | +1.3% | 3,700 |
| 2005/02/23 | 1,022 | 1,022 | 975 | 986 | -36 | -3.5% | 9,300 |
| 2005/02/22 | 1,022 | 1,022 | 1,017 | 1,022 | ±0 | ±0% | 1,900 |
| 2005/02/21 | 1,019 | 1,022 | 1,000 | 1,022 | +18 | +1.8% | 5,700 |
| 2005/02/18 | 995 | 1,004 | 989 | 1,004 | +19 | +1.9% | 3,600 |
| 2005/02/17 | 983 | 985 | 983 | 985 | -8 | -0.8% | 1,200 |
| 2005/02/16 | 991 | 999 | 991 | 993 | -6 | -0.6% | 1,900 |
| 2005/02/15 | 999 | 999 | 990 | 999 | +4 | +0.4% | 1,500 |
| 2005/02/14 | 999 | 999 | 995 | 995 | ±0 | ±0% | 5,100 |
| 2005/02/10 | 1,000 | 1,000 | 995 | 995 | -5 | -0.5% | 500 |
| 2005/02/09 | 1,008 | 1,008 | 995 | 1,000 | +3 | +0.3% | 3,200 |
| 2005/02/08 | 997 | 997 | 995 | 997 | +10 | +1% | 3,000 |
| 2005/02/07 | 983 | 987 | 979 | 987 | +9 | +0.9% | 2,600 |
| 2005/02/04 | 985 | 985 | 978 | 978 | -1 | -0.1% | 2,700 |
| 2005/02/03 | 985 | 985 | 978 | 979 | +4 | +0.4% | 3,900 |
| 2005/02/02 | 961 | 977 | 961 | 975 | +24 | +2.5% | 3,200 |
| 2005/02/01 | 951 | 958 | 950 | 951 | +1 | +0.1% | 1,200 |
| 2005/01/31 | 940 | 950 | 940 | 950 | - | - | 1,900 |
| 2005/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/01/27 | 958 | 960 | 933 | 950 | -10 | -1% | 1,400 |
| 2005/01/26 | 965 | 965 | 960 | 960 | ±0 | ±0% | 900 |
| 2005/01/25 | 948 | 960 | 944 | 960 | +12 | +1.3% | 2,500 |
| 2005/01/24 | 941 | 948 | 940 | 948 | +7 | +0.7% | 9,400 |
| 2005/01/21 | 950 | 950 | 941 | 941 | -9 | -0.9% | 3,800 |
| 2005/01/20 | 951 | 951 | 931 | 950 | +10 | +1.1% | 1,700 |
| 2005/01/19 | 970 | 970 | 940 | 940 | +21 | +2.3% | 8,500 |
| 2005/01/18 | 916 | 923 | 916 | 919 | +6 | +0.7% | 5,400 |
| 2005/01/17 | 911 | 915 | 911 | 913 | -7 | -0.8% | 1,200 |
| 2005/01/14 | 905 | 920 | 905 | 920 | +13 | +1.4% | 3,500 |
| 2005/01/13 | 916 | 920 | 907 | 907 | +1 | +0.1% | 2,400 |
| 2005/01/12 | 911 | 911 | 905 | 906 | -13 | -1.4% | 600 |
| 2005/01/11 | 925 | 925 | 906 | 919 | -1 | -0.1% | 1,500 |
| 2005/01/07 | 900 | 920 | 899 | 920 | -3 | -0.3% | 6,800 |
| 2005/01/06 | 908 | 925 | 900 | 923 | +25 | +2.8% | 7,800 |
| 2005/01/05 | 898 | 898 | 890 | 898 | +18 | +2% | 400 |
| 2005/01/04 | 880 | 880 | 880 | 880 | +4 | +0.5% | 500 |
| 2004/12/30 | 875 | 876 | 875 | 876 | +1 | +0.1% | 200 |
| 2004/12/29 | 867 | 887 | 867 | 875 | +8 | +0.9% | 1,700 |
| 2004/12/28 | 914 | 914 | 865 | 867 | -48 | -5.2% | 5,300 |
| 2004/12/27 | 915 | 915 | 914 | 915 | ±0 | ±0% | 900 |
| 2004/12/24 | 917 | 917 | 901 | 915 | -4 | -0.4% | 8,800 |
| 2004/12/22 | 899 | 919 | 899 | 919 | +20 | +2.2% | 2,200 |
| 2004/12/21 | 885 | 900 | 881 | 899 | +14 | +1.6% | 1,600 |
| 2004/12/20 | 871 | 888 | 871 | 885 | +11 | +1.3% | 3,800 |
| 2004/12/17 | 890 | 890 | 874 | 874 | -6 | -0.7% | 2,500 |
| 2004/12/16 | 873 | 880 | 873 | 880 | +17 | +2% | 1,600 |
| 2004/12/15 | 860 | 870 | 860 | 863 | +3 | +0.3% | 1,600 |
4801～
4850
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
