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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 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 |
| 2005/06/03 | 1,070 | 1,070 | 1,067 | 1,069 | +10 | +0.9% | 6,600 |
| 2005/06/02 | 1,059 | 1,059 | 1,059 | 1,059 | +10 | +1% | 3,200 |
| 2005/06/01 | 1,050 | 1,050 | 1,049 | 1,049 | +9 | +0.9% | 3,600 |
| 2005/05/31 | 1,025 | 1,040 | 1,020 | 1,040 | +20 | +2% | 3,700 |
| 2005/05/30 | 1,040 | 1,040 | 1,005 | 1,020 | -20 | -1.9% | 10,900 |
| 2005/05/27 | 1,052 | 1,052 | 1,032 | 1,040 | -12 | -1.1% | 10,700 |
| 2005/05/26 | 1,088 | 1,088 | 1,050 | 1,052 | -34 | -3.1% | 2,500 |
| 2005/05/25 | 1,090 | 1,090 | 1,070 | 1,086 | -4 | -0.4% | 2,500 |
| 2005/05/24 | 1,090 | 1,091 | 1,090 | 1,090 | ±0 | ±0% | 3,700 |
| 2005/05/23 | 1,098 | 1,098 | 1,073 | 1,090 | +48 | +4.6% | 10,400 |
| 2005/05/20 | 1,040 | 1,042 | 1,040 | 1,042 | +2 | +0.2% | 200 |
| 2005/05/19 | 1,049 | 1,050 | 1,040 | 1,040 | -9 | -0.9% | 1,900 |
| 2005/05/18 | 1,049 | 1,049 | 1,049 | 1,049 | +9 | +0.9% | 900 |
| 2005/05/17 | 1,050 | 1,050 | 1,040 | 1,040 | -10 | -1% | 4,000 |
| 2005/05/16 | 1,040 | 1,050 | 1,040 | 1,050 | +10 | +1% | 4,300 |
| 2005/05/13 | 1,043 | 1,043 | 1,040 | 1,040 | -5 | -0.5% | 2,300 |
| 2005/05/12 | 1,050 | 1,050 | 1,045 | 1,045 | -10 | -0.9% | 200 |
| 2005/05/11 | 1,055 | 1,055 | 1,055 | 1,055 | +19 | +1.8% | 100 |
| 2005/05/10 | 1,033 | 1,036 | 1,033 | 1,036 | +1 | +0.1% | 200 |
| 2005/05/09 | 1,060 | 1,060 | 1,035 | 1,035 | -25 | -2.4% | 1,400 |
| 2005/05/06 | 1,027 | 1,060 | 1,022 | 1,060 | +48 | +4.7% | 7,700 |
| 2005/05/02 | 1,012 | 1,012 | 1,012 | 1,012 | +2 | +0.2% | 1,600 |
| 2005/04/28 | 1,027 | 1,027 | 1,010 | 1,010 | ±0 | ±0% | 1,400 |
| 2005/04/27 | 1,023 | 1,025 | 1,010 | 1,010 | -13 | -1.3% | 2,200 |
| 2005/04/26 | 1,023 | 1,023 | 1,023 | 1,023 | -17 | -1.6% | 600 |
| 2005/04/25 | 1,010 | 1,048 | 1,010 | 1,040 | -10 | -1% | 9,900 |
| 2005/04/22 | 1,031 | 1,050 | 1,031 | 1,050 | - | - | 3,000 |
| 2005/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/04/20 | 1,031 | 1,031 | 1,021 | 1,021 | ±0 | ±0% | 800 |
| 2005/04/19 | 1,019 | 1,021 | 1,019 | 1,021 | -4 | -0.4% | 2,300 |
4851～
4900
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
