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 |
|---|---|---|---|---|---|---|---|
| 2005/08/15 | 1,050 | 1,050 | 1,030 | 1,030 | -11 | -1.1% | 400 |
| 2005/08/12 | 1,049 | 1,049 | 1,041 | 1,041 | -8 | -0.8% | 400 |
| 2005/08/11 | 1,055 | 1,055 | 1,049 | 1,049 | +14 | +1.4% | 1,800 |
| 2005/08/10 | 1,010 | 1,035 | 1,010 | 1,035 | - | - | 2,400 |
| 2005/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/08/05 | 1,003 | 1,003 | 1,003 | 1,003 | -9 | -0.9% | 300 |
| 2005/08/04 | 1,009 | 1,029 | 1,009 | 1,012 | +31 | +3.2% | 3,000 |
| 2005/08/03 | 1,044 | 1,044 | 981 | 981 | -63 | -6% | 3,800 |
| 2005/08/02 | 1,046 | 1,046 | 1,044 | 1,044 | +5 | +0.5% | 500 |
| 2005/08/01 | 1,039 | 1,039 | 1,039 | 1,039 | ±0 | ±0% | 3,000 |
| 2005/07/29 | 1,039 | 1,039 | 1,019 | 1,039 | ±0 | ±0% | 1,200 |
| 2005/07/28 | 1,039 | 1,039 | 1,039 | 1,039 | +29 | +2.9% | 100 |
| 2005/07/27 | 1,040 | 1,040 | 1,010 | 1,010 | -30 | -2.9% | 1,400 |
| 2005/07/26 | 1,048 | 1,048 | 1,040 | 1,040 | ±0 | ±0% | 2,500 |
| 2005/07/25 | 1,034 | 1,040 | 1,034 | 1,040 | +6 | +0.6% | 5,200 |
| 2005/07/22 | 1,014 | 1,034 | 1,014 | 1,034 | +20 | +2% | 1,800 |
| 2005/07/21 | 1,022 | 1,032 | 1,014 | 1,014 | -7 | -0.7% | 300 |
| 2005/07/20 | 1,034 | 1,034 | 1,002 | 1,021 | -19 | -1.8% | 2,500 |
| 2005/07/19 | 1,041 | 1,041 | 1,040 | 1,040 | +9 | +0.9% | 2,200 |
| 2005/07/15 | 1,031 | 1,031 | 1,031 | 1,031 | +1 | +0.1% | 1,400 |
| 2005/07/14 | 1,032 | 1,032 | 1,030 | 1,030 | -1 | -0.1% | 1,600 |
| 2005/07/13 | 1,030 | 1,031 | 1,030 | 1,031 | -3 | -0.3% | 700 |
| 2005/07/12 | 1,045 | 1,045 | 1,034 | 1,034 | -14 | -1.3% | 1,400 |
| 2005/07/11 | 1,035 | 1,048 | 1,035 | 1,048 | +14 | +1.4% | 1,800 |
| 2005/07/08 | 1,032 | 1,035 | 1,032 | 1,034 | +3 | +0.3% | 1,600 |
| 2005/07/07 | 1,040 | 1,060 | 1,020 | 1,031 | -16 | -1.5% | 2,700 |
| 2005/07/06 | 1,049 | 1,049 | 1,047 | 1,047 | -1 | -0.1% | 900 |
| 2005/07/05 | 1,052 | 1,052 | 1,048 | 1,048 | -3 | -0.3% | 1,200 |
| 2005/07/04 | 1,059 | 1,059 | 1,047 | 1,051 | ±0 | ±0% | 1,400 |
| 2005/07/01 | 1,051 | 1,051 | 1,051 | 1,051 | ±0 | ±0% | 2,600 |
| 2005/06/30 | 1,042 | 1,055 | 1,042 | 1,051 | +9 | +0.9% | 3,500 |
| 2005/06/29 | 1,041 | 1,042 | 1,040 | 1,042 | +1 | +0.1% | 4,600 |
| 2005/06/28 | 1,051 | 1,051 | 1,040 | 1,041 | -9 | -0.9% | 5,100 |
| 2005/06/27 | 1,087 | 1,087 | 1,049 | 1,050 | -39 | -3.6% | 11,500 |
| 2005/06/24 | 1,096 | 1,096 | 1,076 | 1,089 | ±0 | ±0% | 10,100 |
| 2005/06/23 | 1,070 | 1,089 | 1,050 | 1,089 | +39 | +3.7% | 10,300 |
| 2005/06/22 | 1,051 | 1,052 | 1,050 | 1,050 | -21 | -2% | 3,200 |
| 2005/06/21 | 1,051 | 1,088 | 1,050 | 1,071 | +21 | +2% | 3,500 |
| 2005/06/20 | 1,042 | 1,050 | 1,042 | 1,050 | +9 | +0.9% | 2,600 |
| 2005/06/17 | 1,041 | 1,041 | 1,041 | 1,041 | +1 | +0.1% | 2,000 |
| 2005/06/16 | 1,050 | 1,051 | 1,040 | 1,040 | -10 | -1% | 4,100 |
| 2005/06/15 | 1,050 | 1,051 | 1,011 | 1,050 | ±0 | ±0% | 3,800 |
| 2005/06/14 | 1,049 | 1,050 | 1,049 | 1,050 | -40 | -3.7% | 1,900 |
| 2005/06/13 | 1,090 | 1,090 | 1,090 | 1,090 | -9 | -0.8% | 100 |
| 2005/06/10 | 1,099 | 1,099 | 1,099 | 1,099 | ±0 | ±0% | 200 |
| 2005/06/09 | 1,071 | 1,099 | 1,070 | 1,099 | +29 | +2.7% | 1,900 |
| 2005/06/08 | 1,090 | 1,090 | 1,070 | 1,070 | -20 | -1.8% | 2,400 |
| 2005/06/07 | 1,089 | 1,090 | 1,089 | 1,090 | ±0 | ±0% | 4,500 |
| 2005/06/06 | 1,069 | 1,090 | 1,068 | 1,090 | +21 | +2% | 9,800 |
4851～
4900
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
