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 |
|---|---|---|---|---|---|---|---|
| 2010/03/26 | 920 | 930 | 914 | 930 | +10 | +1.1% | 20,700 |
| 2010/03/25 | 928 | 928 | 915 | 920 | -6 | -0.6% | 13,600 |
| 2010/03/24 | 925 | 926 | 900 | 926 | +2 | +0.2% | 15,200 |
| 2010/03/23 | 914 | 924 | 908 | 924 | +2 | +0.2% | 6,500 |
| 2010/03/19 | 900 | 922 | 900 | 922 | +7 | +0.8% | 11,500 |
| 2010/03/18 | 913 | 924 | 908 | 915 | -6 | -0.7% | 5,500 |
| 2010/03/17 | 930 | 930 | 905 | 921 | -4 | -0.4% | 6,900 |
| 2010/03/16 | 925 | 932 | 925 | 925 | -10 | -1.1% | 4,700 |
| 2010/03/15 | 930 | 935 | 929 | 935 | +5 | +0.5% | 19,700 |
| 2010/03/12 | 929 | 930 | 925 | 930 | +2 | +0.2% | 22,800 |
| 2010/03/11 | 928 | 929 | 921 | 928 | -1 | -0.1% | 9,900 |
| 2010/03/10 | 920 | 930 | 915 | 929 | +23 | +2.5% | 5,700 |
| 2010/03/09 | 929 | 934 | 863 | 906 | -23 | -2.5% | 14,700 |
| 2010/03/08 | 930 | 933 | 926 | 929 | +4 | +0.4% | 5,200 |
| 2010/03/05 | 920 | 934 | 919 | 925 | +20 | +2.2% | 13,400 |
| 2010/03/04 | 920 | 920 | 902 | 905 | -15 | -1.6% | 6,900 |
| 2010/03/03 | 919 | 923 | 910 | 920 | -5 | -0.5% | 5,100 |
| 2010/03/02 | 917 | 937 | 914 | 925 | +8 | +0.9% | 13,900 |
| 2010/03/01 | 918 | 918 | 914 | 917 | +7 | +0.8% | 17,900 |
| 2010/02/26 | 907 | 910 | 898 | 910 | +4 | +0.4% | 24,800 |
| 2010/02/25 | 895 | 906 | 878 | 906 | +11 | +1.2% | 13,200 |
| 2010/02/24 | 900 | 909 | 895 | 895 | -23 | -2.5% | 27,800 |
| 2010/02/23 | 940 | 940 | 910 | 918 | -5 | -0.5% | 95,900 |
| 2010/02/22 | 916 | 930 | 908 | 923 | +15 | +1.7% | 32,300 |
| 2010/02/19 | 953 | 953 | 902 | 908 | -44 | -4.6% | 48,600 |
| 2010/02/18 | 962 | 962 | 952 | 952 | -10 | -1% | 14,900 |
| 2010/02/17 | 978 | 978 | 951 | 962 | -2 | -0.2% | 16,600 |
| 2010/02/16 | 961 | 965 | 957 | 964 | -4 | -0.4% | 14,500 |
| 2010/02/15 | 986 | 986 | 965 | 968 | -13 | -1.3% | 26,000 |
| 2010/02/12 | 973 | 982 | 971 | 981 | +10 | +1% | 15,100 |
| 2010/02/10 | 980 | 984 | 971 | 971 | -9 | -0.9% | 6,400 |
| 2010/02/09 | 983 | 989 | 980 | 980 | -4 | -0.4% | 6,400 |
| 2010/02/08 | 985 | 1,001 | 980 | 984 | -2 | -0.2% | 5,400 |
| 2010/02/05 | 988 | 998 | 986 | 986 | -13 | -1.3% | 6,400 |
| 2010/02/04 | 1,006 | 1,006 | 998 | 999 | +2 | +0.2% | 3,400 |
| 2010/02/03 | 1,005 | 1,010 | 997 | 997 | +2 | +0.2% | 3,800 |
| 2010/02/02 | 983 | 999 | 980 | 995 | +3 | +0.3% | 8,700 |
| 2010/02/01 | 1,000 | 1,000 | 971 | 992 | +2 | +0.2% | 13,300 |
| 2010/01/29 | 1,010 | 1,014 | 990 | 990 | -20 | -2% | 13,600 |
| 2010/01/28 | 1,000 | 1,015 | 995 | 1,010 | +14 | +1.4% | 18,800 |
| 2010/01/27 | 1,008 | 1,009 | 995 | 996 | -1 | -0.1% | 12,600 |
| 2010/01/26 | 1,002 | 1,008 | 997 | 997 | -5 | -0.5% | 8,600 |
| 2010/01/25 | 1,006 | 1,007 | 1,001 | 1,002 | +3 | +0.3% | 4,300 |
| 2010/01/22 | 1,007 | 1,010 | 985 | 999 | -24 | -2.3% | 15,000 |
| 2010/01/21 | 1,010 | 1,025 | 1,004 | 1,023 | +13 | +1.3% | 8,800 |
| 2010/01/20 | 1,016 | 1,017 | 1,006 | 1,010 | -7 | -0.7% | 5,200 |
| 2010/01/19 | 1,011 | 1,017 | 1,011 | 1,017 | +6 | +0.6% | 4,700 |
| 2010/01/18 | 1,011 | 1,026 | 1,010 | 1,011 | -18 | -1.7% | 7,500 |
| 2010/01/15 | 1,030 | 1,034 | 1,029 | 1,029 | -1 | -0.1% | 19,900 |
| 2010/01/14 | 1,020 | 1,030 | 1,019 | 1,030 | +13 | +1.3% | 7,300 |
3701～
3750
件表示中 / 6949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 | 177,800円 | +43.8% | +34.0% | 4.67% | 23.85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 |
| ワタミ | 106,800円 | +7.0% | -10.9% | 0.94% | 12.03倍 | 3.36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 |
| ハニーズＨＬＤ | 160,500円 | +5.2% | +3.0% | 3.43% | 9.13倍 | 1.00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 | 118,800円 | -6.4% | +48.1% | 4.55% | 15.20倍 | 0.80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 | 132,500円 | +10.2% | +5.4% | 1.36% | 16.55倍 | 3.90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
