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 |
|---|---|---|---|---|---|---|---|
| 2013/11/05 | 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 |
| 2013/09/04 | 1,298 | 1,355 | 1,280 | 1,352 | +50 | +3.8% | 45,600 |
| 2013/09/03 | 1,245 | 1,309 | 1,244 | 1,302 | +60 | +4.8% | 43,800 |
| 2013/09/02 | 1,258 | 1,260 | 1,226 | 1,242 | -15 | -1.2% | 65,700 |
| 2013/08/30 | 1,297 | 1,297 | 1,255 | 1,257 | -17 | -1.3% | 29,300 |
| 2013/08/29 | 1,287 | 1,310 | 1,271 | 1,274 | -31 | -2.4% | 42,000 |
| 2013/08/28 | 1,315 | 1,330 | 1,300 | 1,305 | -34 | -2.5% | 40,000 |
| 2013/08/27 | 1,351 | 1,358 | 1,318 | 1,339 | -21 | -1.5% | 36,600 |
| 2013/08/26 | 1,391 | 1,395 | 1,347 | 1,360 | -23 | -1.7% | 21,900 |
| 2013/08/23 | 1,396 | 1,399 | 1,373 | 1,383 | +17 | +1.2% | 26,000 |
| 2013/08/22 | 1,339 | 1,373 | 1,314 | 1,366 | +31 | +2.3% | 63,700 |
2851～
2900
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
