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 |
|---|---|---|---|---|---|---|---|
| 2014/04/04 | 1,714 | 1,725 | 1,693 | 1,707 | -3 | -0.2% | 76,000 |
| 2014/04/03 | 1,700 | 1,722 | 1,683 | 1,710 | +10 | +0.6% | 86,600 |
| 2014/04/02 | 1,800 | 1,809 | 1,695 | 1,700 | -109 | -6% | 249,000 |
| 2014/04/01 | 1,783 | 1,815 | 1,776 | 1,809 | +36 | +2% | 78,300 |
| 2014/03/31 | 1,748 | 1,775 | 1,724 | 1,773 | +28 | +1.6% | 86,100 |
| 2014/03/28 | 1,726 | 1,755 | 1,716 | 1,745 | +19 | +1.1% | 63,300 |
| 2014/03/27 | 1,748 | 1,751 | 1,699 | 1,726 | -22 | -1.3% | 69,600 |
| 2014/03/26 | 1,770 | 1,782 | 1,738 | 1,748 | -20 | -1.1% | 118,600 |
| 2014/03/25 | 1,756 | 1,794 | 1,730 | 1,768 | +12 | +0.7% | 126,900 |
| 2014/03/24 | 1,680 | 1,788 | 1,680 | 1,756 | +110 | +6.7% | 171,400 |
| 2014/03/20 | 1,656 | 1,666 | 1,615 | 1,646 | -10 | -0.6% | 207,500 |
| 2014/03/19 | 1,620 | 1,688 | 1,611 | 1,656 | +56 | +3.5% | 113,300 |
| 2014/03/18 | 1,593 | 1,625 | 1,577 | 1,600 | +23 | +1.5% | 70,300 |
| 2014/03/17 | 1,617 | 1,628 | 1,572 | 1,577 | -40 | -2.5% | 86,200 |
| 2014/03/14 | 1,630 | 1,637 | 1,608 | 1,617 | +2 | +0.1% | 126,900 |
| 2014/03/13 | 1,605 | 1,625 | 1,603 | 1,615 | -2 | -0.1% | 33,500 |
| 2014/03/12 | 1,625 | 1,631 | 1,600 | 1,617 | -15 | -0.9% | 41,600 |
| 2014/03/11 | 1,600 | 1,634 | 1,595 | 1,632 | +33 | +2.1% | 100,100 |
| 2014/03/10 | 1,599 | 1,609 | 1,588 | 1,599 | -20 | -1.2% | 35,800 |
| 2014/03/07 | 1,603 | 1,622 | 1,598 | 1,619 | +17 | +1.1% | 44,400 |
| 2014/03/06 | 1,594 | 1,606 | 1,575 | 1,602 | +8 | +0.5% | 46,500 |
| 2014/03/05 | 1,597 | 1,610 | 1,588 | 1,594 | -2 | -0.1% | 42,400 |
| 2014/03/04 | 1,550 | 1,600 | 1,540 | 1,596 | +33 | +2.1% | 72,900 |
| 2014/03/03 | 1,570 | 1,570 | 1,520 | 1,563 | -12 | -0.8% | 39,400 |
| 2014/02/28 | 1,568 | 1,575 | 1,553 | 1,575 | +7 | +0.4% | 56,700 |
| 2014/02/27 | 1,575 | 1,581 | 1,554 | 1,568 | -6 | -0.4% | 58,700 |
| 2014/02/26 | 1,550 | 1,595 | 1,545 | 1,574 | +4 | +0.3% | 159,200 |
| 2014/02/25 | 1,592 | 1,597 | 1,550 | 1,570 | -33 | -2.1% | 369,800 |
| 2014/02/24 | 1,624 | 1,630 | 1,588 | 1,603 | -21 | -1.3% | 81,500 |
| 2014/02/21 | 1,586 | 1,627 | 1,586 | 1,624 | +39 | +2.5% | 45,400 |
| 2014/02/20 | 1,610 | 1,629 | 1,582 | 1,585 | -24 | -1.5% | 57,700 |
| 2014/02/19 | 1,616 | 1,627 | 1,601 | 1,609 | -7 | -0.4% | 32,000 |
| 2014/02/18 | 1,580 | 1,625 | 1,567 | 1,616 | +23 | +1.4% | 68,900 |
| 2014/02/17 | 1,604 | 1,626 | 1,581 | 1,593 | -12 | -0.7% | 45,600 |
| 2014/02/14 | 1,635 | 1,647 | 1,593 | 1,605 | -18 | -1.1% | 39,000 |
| 2014/02/13 | 1,645 | 1,655 | 1,619 | 1,623 | -13 | -0.8% | 41,600 |
| 2014/02/12 | 1,640 | 1,660 | 1,616 | 1,636 | +9 | +0.6% | 48,600 |
| 2014/02/10 | 1,602 | 1,633 | 1,602 | 1,627 | +41 | +2.6% | 57,700 |
| 2014/02/07 | 1,589 | 1,590 | 1,556 | 1,586 | +17 | +1.1% | 33,700 |
| 2014/02/06 | 1,557 | 1,586 | 1,531 | 1,569 | +22 | +1.4% | 55,200 |
| 2014/02/05 | 1,563 | 1,580 | 1,509 | 1,547 | ±0 | ±0% | 57,900 |
| 2014/02/04 | 1,530 | 1,582 | 1,498 | 1,547 | -45 | -2.8% | 152,500 |
| 2014/02/03 | 1,620 | 1,620 | 1,578 | 1,592 | -31 | -1.9% | 60,200 |
| 2014/01/31 | 1,617 | 1,643 | 1,601 | 1,623 | +13 | +0.8% | 63,700 |
| 2014/01/30 | 1,614 | 1,622 | 1,591 | 1,610 | -38 | -2.3% | 58,300 |
| 2014/01/29 | 1,607 | 1,650 | 1,598 | 1,648 | +55 | +3.5% | 75,200 |
| 2014/01/28 | 1,572 | 1,607 | 1,571 | 1,593 | +43 | +2.8% | 109,700 |
| 2014/01/27 | 1,548 | 1,580 | 1,535 | 1,550 | -76 | -4.7% | 162,600 |
| 2014/01/24 | 1,616 | 1,635 | 1,606 | 1,626 | -14 | -0.9% | 86,400 |
| 2014/01/23 | 1,650 | 1,667 | 1,626 | 1,640 | -10 | -0.6% | 81,900 |
2751～
2800
件表示中 / 6987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 | 173,900円 | +43.8% | +34.0% | 4.77% | 23.33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 | 100,600円 | +4.8% | +4.8% | 0.99% | 10.89倍 | 2.82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 |
| トレファク | 175,700円 | +9.6% | +8.8% | 2.22% | 13.69倍 | 3.95倍 |
|
家電、家具、雑貨など総合リユース軸に衣料、スポーツなど専門業態の展開加速。関東、関西主力 |
| チヨダ | 118,100円 | -6.4% | +48.1% | 4.57% | 14.88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 |
| 力の源ＨＤ | 138,000円 | +9.1% | +14.8% | 1.45% | 18.98倍 | 3.89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 |
市場注目の銘柄
チャート関連のコラム
