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 |
|---|---|---|---|---|---|---|---|
| 2004/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/06/24 | 1,064 | 1,080 | 1,064 | 1,080 | +26 | +2.5% | 1,800 |
| 2004/06/23 | 1,065 | 1,065 | 1,050 | 1,054 | +4 | +0.4% | 16,400 |
| 2004/06/22 | 1,060 | 1,060 | 1,050 | 1,050 | ±0 | ±0% | 1,100 |
| 2004/06/21 | 1,051 | 1,051 | 1,050 | 1,050 | +5 | +0.5% | 3,500 |
| 2004/06/18 | 1,050 | 1,050 | 1,045 | 1,045 | ±0 | ±0% | 2,000 |
| 2004/06/17 | 1,050 | 1,050 | 1,045 | 1,045 | -5 | -0.5% | 3,000 |
| 2004/06/16 | 1,050 | 1,050 | 1,050 | 1,050 | +49 | +4.9% | 2,500 |
| 2004/06/15 | 1,001 | 1,001 | 1,001 | 1,001 | -19 | -1.9% | 200 |
| 2004/06/14 | 1,020 | 1,020 | 1,019 | 1,020 | - | - | 4,000 |
| 2004/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/06/09 | 990 | 1,049 | 989 | 1,000 | -50 | -4.8% | 10,100 |
| 2004/06/08 | 1,050 | 1,050 | 1,050 | 1,050 | - | - | 200 |
| 2004/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/06/04 | 1,050 | 1,050 | 1,050 | 1,050 | -10 | -0.9% | 300 |
| 2004/06/03 | 1,060 | 1,080 | 1,060 | 1,060 | +10 | +1% | 2,100 |
| 2004/06/02 | 1,030 | 1,050 | 1,030 | 1,050 | +30 | +2.9% | 500 |
| 2004/06/01 | 1,021 | 1,030 | 1,020 | 1,020 | - | - | 5,300 |
| 2004/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/05/28 | 1,020 | 1,020 | 1,020 | 1,020 | - | - | 1,000 |
| 2004/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/05/26 | 986 | 1,000 | 985 | 1,000 | +15 | +1.5% | 3,000 |
| 2004/05/25 | 991 | 991 | 985 | 985 | +4 | +0.4% | 8,000 |
| 2004/05/24 | 981 | 981 | 981 | 981 | +1 | +0.1% | 1,000 |
| 2004/05/21 | 980 | 980 | 980 | 980 | ±0 | ±0% | 3,000 |
| 2004/05/20 | 980 | 980 | 980 | 980 | +1 | +0.1% | 2,000 |
| 2004/05/19 | 980 | 980 | 979 | 979 | +6 | +0.6% | 5,000 |
| 2004/05/18 | 973 | 973 | 973 | 973 | - | - | 6,000 |
| 2004/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/05/14 | 1,020 | 1,020 | 1,001 | 1,001 | -24 | -2.3% | 6,000 |
| 2004/05/13 | 1,020 | 1,025 | 1,011 | 1,025 | -25 | -2.4% | 5,000 |
| 2004/05/12 | 1,050 | 1,050 | 1,050 | 1,050 | +30 | +2.9% | 2,000 |
| 2004/05/11 | 1,020 | 1,050 | 1,020 | 1,020 | -70 | -6.4% | 7,000 |
| 2004/05/10 | 1,091 | 1,091 | 1,090 | 1,090 | ±0 | ±0% | 3,000 |
| 2004/05/07 | 1,090 | 1,090 | 1,090 | 1,090 | ±0 | ±0% | 4,000 |
| 2004/05/06 | 1,098 | 1,098 | 1,090 | 1,090 | -5 | -0.5% | 8,000 |
| 2004/04/30 | 1,095 | 1,095 | 1,095 | 1,095 | -14 | -1.3% | 2,000 |
| 2004/04/28 | 1,109 | 1,109 | 1,109 | 1,109 | -40 | -3.5% | 1,000 |
| 2004/04/27 | 1,150 | 1,150 | 1,149 | 1,149 | -13 | -1.1% | 7,000 |
| 2004/04/26 | 1,171 | 1,171 | 1,162 | 1,162 | +1 | +0.1% | 19,000 |
| 2004/04/23 | 1,161 | 1,161 | 1,161 | 1,161 | +11 | +1% | 2,000 |
| 2004/04/22 | 1,095 | 1,150 | 1,095 | 1,150 | +110 | +10.6% | 6,000 |
| 2004/04/21 | 1,000 | 1,040 | 990 | 1,040 | +50 | +5.1% | 8,000 |
| 2004/04/20 | 990 | 990 | 985 | 990 | +9 | +0.9% | 4,000 |
| 2004/04/19 | 981 | 981 | 981 | 981 | +100 | +11.4% | 1,000 |
| 2004/04/16 | 881 | 881 | 881 | 881 | +1 | +0.1% | 1,000 |
| 2004/04/15 | 881 | 881 | 880 | 880 | ±0 | ±0% | 14,000 |
| 2004/04/14 | 830 | 880 | 830 | 880 | +50 | +6% | 10,000 |
| 2004/04/13 | 820 | 830 | 820 | 830 | +20 | +2.5% | 4,000 |
5151～
5200
件表示中 / 6989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 | 173,000円 | +43.8% | +34.0% | 4.80% | 23.21倍 | 0.95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 |
| ホットランドＨ | 197,700円 | +19.2% | +0.2% | 0.66% | 22.12倍 | 3.55倍 |
|
たこ焼き「築地銀だこ」が主柱。たい焼き「銀のあん」も展開。台湾、香港などアジア軸に海外進出 |
| 力の源ＨＤ | 139,800円 | +9.1% | +14.8% | 1.43% | 19.23倍 | 3.94倍 |
|
博多ラーメン店「一風堂」が柱。フードコート、ラーメンダイニング等の業態も。海外展開強化 |
| チヨダ | 118,200円 | -6.4% | +48.1% | 4.57% | 14.90倍 | 0.79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 |
| 海 帆 | 71,300円 | - | - | 0.00% | - | 28.65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
