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 |
|---|---|---|---|---|---|---|---|
| 2005/06/03 | 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 |
| 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 |
4901～
4950
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
