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 |
|---|---|---|---|---|---|---|---|
| 2005/04/19 | 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 |
| 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 |
4801～
4850
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
