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 |
|---|---|---|---|---|---|---|---|
| 2013/11/19 | 1,445 | 1,450 | 1,402 | 1,421 | -28 | -1.9% | 59,000 |
| 2013/11/18 | 1,424 | 1,452 | 1,424 | 1,449 | +26 | +1.8% | 43,400 |
| 2013/11/15 | 1,427 | 1,452 | 1,417 | 1,423 | -2 | -0.1% | 75,100 |
| 2013/11/14 | 1,469 | 1,469 | 1,410 | 1,425 | -44 | -3% | 100,800 |
| 2013/11/13 | 1,430 | 1,474 | 1,425 | 1,469 | +35 | +2.4% | 91,900 |
| 2013/11/12 | 1,373 | 1,440 | 1,367 | 1,434 | +61 | +4.4% | 151,200 |
| 2013/11/11 | 1,369 | 1,385 | 1,368 | 1,373 | +7 | +0.5% | 49,400 |
| 2013/11/08 | 1,301 | 1,375 | 1,301 | 1,366 | +63 | +4.8% | 150,600 |
| 2013/11/07 | 1,324 | 1,324 | 1,299 | 1,303 | -21 | -1.6% | 17,300 |
| 2013/11/06 | 1,258 | 1,330 | 1,255 | 1,324 | +36 | +2.8% | 48,000 |
| 2013/11/05 | 1,331 | 1,340 | 1,285 | 1,288 | -40 | -3% | 42,600 |
| 2013/11/01 | 1,331 | 1,347 | 1,287 | 1,328 | +7 | +0.5% | 76,300 |
| 2013/10/31 | 1,300 | 1,336 | 1,295 | 1,321 | +30 | +2.3% | 101,800 |
| 2013/10/30 | 1,255 | 1,297 | 1,253 | 1,291 | +32 | +2.5% | 73,500 |
| 2013/10/29 | 1,247 | 1,265 | 1,235 | 1,259 | +18 | +1.5% | 25,100 |
| 2013/10/28 | 1,232 | 1,248 | 1,232 | 1,241 | +11 | +0.9% | 15,400 |
| 2013/10/25 | 1,252 | 1,252 | 1,230 | 1,230 | -19 | -1.5% | 32,800 |
| 2013/10/24 | 1,246 | 1,250 | 1,230 | 1,249 | -8 | -0.6% | 62,800 |
| 2013/10/23 | 1,253 | 1,266 | 1,249 | 1,257 | +3 | +0.2% | 63,700 |
| 2013/10/22 | 1,246 | 1,255 | 1,243 | 1,254 | +9 | +0.7% | 45,000 |
| 2013/10/21 | 1,240 | 1,250 | 1,240 | 1,245 | +8 | +0.6% | 30,900 |
| 2013/10/18 | 1,250 | 1,250 | 1,233 | 1,237 | -13 | -1% | 41,700 |
| 2013/10/17 | 1,245 | 1,257 | 1,244 | 1,250 | +7 | +0.6% | 21,100 |
| 2013/10/16 | 1,254 | 1,266 | 1,240 | 1,243 | -11 | -0.9% | 47,600 |
| 2013/10/15 | 1,267 | 1,277 | 1,245 | 1,254 | +2 | +0.2% | 44,900 |
| 2013/10/11 | 1,242 | 1,261 | 1,229 | 1,252 | +34 | +2.8% | 78,600 |
| 2013/10/10 | 1,248 | 1,257 | 1,214 | 1,218 | -30 | -2.4% | 47,700 |
| 2013/10/09 | 1,212 | 1,249 | 1,212 | 1,248 | -1 | -0.1% | 49,600 |
| 2013/10/08 | 1,233 | 1,260 | 1,198 | 1,249 | -19 | -1.5% | 150,600 |
| 2013/10/07 | 1,280 | 1,280 | 1,258 | 1,268 | -12 | -0.9% | 68,700 |
| 2013/10/04 | 1,289 | 1,293 | 1,270 | 1,280 | -14 | -1.1% | 36,500 |
| 2013/10/03 | 1,301 | 1,315 | 1,293 | 1,294 | +2 | +0.2% | 41,100 |
| 2013/10/02 | 1,319 | 1,327 | 1,288 | 1,292 | -24 | -1.8% | 60,500 |
| 2013/10/01 | 1,355 | 1,355 | 1,314 | 1,316 | -44 | -3.2% | 64,600 |
| 2013/09/30 | 1,362 | 1,368 | 1,317 | 1,360 | -26 | -1.9% | 78,000 |
| 2013/09/27 | 1,392 | 1,392 | 1,352 | 1,386 | -3 | -0.2% | 109,300 |
| 2013/09/26 | 1,373 | 1,389 | 1,357 | 1,389 | +18 | +1.3% | 52,200 |
| 2013/09/25 | 1,401 | 1,401 | 1,357 | 1,371 | -30 | -2.1% | 53,300 |
| 2013/09/24 | 1,365 | 1,409 | 1,348 | 1,401 | +33 | +2.4% | 70,700 |
| 2013/09/20 | 1,402 | 1,402 | 1,363 | 1,368 | -36 | -2.6% | 39,100 |
| 2013/09/19 | 1,412 | 1,414 | 1,385 | 1,404 | +2 | +0.1% | 67,700 |
| 2013/09/18 | 1,384 | 1,410 | 1,383 | 1,402 | +30 | +2.2% | 42,600 |
| 2013/09/17 | 1,339 | 1,382 | 1,339 | 1,372 | +33 | +2.5% | 38,600 |
| 2013/09/13 | 1,288 | 1,339 | 1,288 | 1,339 | +32 | +2.4% | 57,000 |
| 2013/09/12 | 1,325 | 1,328 | 1,303 | 1,307 | -8 | -0.6% | 20,900 |
| 2013/09/11 | 1,342 | 1,345 | 1,305 | 1,315 | -23 | -1.7% | 47,000 |
| 2013/09/10 | 1,341 | 1,342 | 1,326 | 1,338 | -1 | -0.1% | 46,100 |
| 2013/09/09 | 1,399 | 1,399 | 1,329 | 1,339 | -7 | -0.5% | 79,000 |
| 2013/09/06 | 1,348 | 1,360 | 1,328 | 1,346 | -15 | -1.1% | 41,100 |
| 2013/09/05 | 1,350 | 1,361 | 1,331 | 1,361 | +9 | +0.7% | 32,400 |
2801～
2850
件表示中 / 6947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 | 176,800円 | +43.8% | +34.0% | 4.69% | 23.72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 |
| 海 帆 | 84,300円 | +45.4% | - | 0.00% | 2218.42倍 | 24.49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 |
| ハニーズＨＬＤ | 163,300円 | +5.2% | +3.0% | 3.37% | 9.29倍 | 1.02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 |
| チヨダ | 119,400円 | -6.4% | +48.1% | 4.52% | 15.28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 |
| 薬王堂ＨＤ | 204,200円 | +10.7% | +4.7% | 1.42% | 9.09倍 | 1.08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
