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 |
|---|---|---|---|---|---|---|---|
| 2010/01/13 | 1,003 | 1,019 | 1,003 | 1,017 | +2 | +0.2% | 7,900 |
| 2010/01/12 | 1,006 | 1,015 | 998 | 1,015 | +9 | +0.9% | 6,500 |
| 2010/01/08 | 1,009 | 1,011 | 995 | 1,006 | -3 | -0.3% | 17,100 |
| 2010/01/07 | 1,013 | 1,014 | 1,002 | 1,009 | -1 | -0.1% | 4,800 |
| 2010/01/06 | 1,012 | 1,012 | 1,002 | 1,010 | +5 | +0.5% | 5,400 |
| 2010/01/05 | 1,014 | 1,014 | 1,005 | 1,005 | -9 | -0.9% | 5,800 |
| 2010/01/04 | 1,011 | 1,024 | 1,011 | 1,014 | +13 | +1.3% | 3,900 |
| 2009/12/30 | 1,017 | 1,017 | 1,001 | 1,001 | -17 | -1.7% | 9,300 |
| 2009/12/29 | 1,006 | 1,018 | 1,004 | 1,018 | +18 | +1.8% | 5,700 |
| 2009/12/28 | 1,027 | 1,029 | 1,000 | 1,000 | -27 | -2.6% | 26,800 |
| 2009/12/25 | 1,033 | 1,033 | 1,024 | 1,027 | -2 | -0.2% | 4,300 |
| 2009/12/24 | 1,040 | 1,040 | 1,015 | 1,029 | -16 | -1.5% | 5,000 |
| 2009/12/22 | 1,030 | 1,088 | 1,022 | 1,045 | +28 | +2.8% | 30,900 |
| 2009/12/21 | 1,040 | 1,040 | 1,013 | 1,017 | -20 | -1.9% | 4,300 |
| 2009/12/18 | 1,020 | 1,037 | 1,012 | 1,037 | +17 | +1.7% | 5,900 |
| 2009/12/17 | 1,044 | 1,045 | 1,013 | 1,020 | -17 | -1.6% | 9,600 |
| 2009/12/16 | 1,026 | 1,038 | 1,026 | 1,037 | +18 | +1.8% | 21,700 |
| 2009/12/15 | 1,015 | 1,020 | 1,013 | 1,019 | +6 | +0.6% | 23,900 |
| 2009/12/14 | 1,014 | 1,014 | 1,002 | 1,013 | -1 | -0.1% | 7,600 |
| 2009/12/11 | 1,010 | 1,014 | 1,003 | 1,014 | +4 | +0.4% | 21,100 |
| 2009/12/10 | 1,005 | 1,010 | 1,000 | 1,010 | +15 | +1.5% | 11,100 |
| 2009/12/09 | 999 | 1,010 | 995 | 995 | -4 | -0.4% | 6,200 |
| 2009/12/08 | 999 | 1,005 | 994 | 999 | +1 | +0.1% | 9,700 |
| 2009/12/07 | 1,000 | 1,004 | 982 | 998 | +1 | +0.1% | 7,200 |
| 2009/12/04 | 1,010 | 1,010 | 997 | 997 | -16 | -1.6% | 4,800 |
| 2009/12/03 | 999 | 1,013 | 993 | 1,013 | +15 | +1.5% | 17,600 |
| 2009/12/02 | 981 | 999 | 981 | 998 | +7 | +0.7% | 9,200 |
| 2009/12/01 | 993 | 998 | 980 | 991 | -4 | -0.4% | 19,900 |
| 2009/11/30 | 994 | 1,000 | 980 | 995 | +7 | +0.7% | 40,800 |
| 2009/11/27 | 997 | 998 | 981 | 988 | -9 | -0.9% | 13,100 |
| 2009/11/26 | 964 | 998 | 956 | 997 | +27 | +2.8% | 10,000 |
| 2009/11/25 | 961 | 989 | 961 | 970 | +11 | +1.1% | 8,000 |
| 2009/11/24 | 975 | 979 | 956 | 959 | -20 | -2% | 7,900 |
| 2009/11/20 | 961 | 979 | 961 | 979 | +16 | +1.7% | 8,300 |
| 2009/11/19 | 970 | 977 | 963 | 963 | -7 | -0.7% | 4,000 |
| 2009/11/18 | 955 | 982 | 955 | 970 | -5 | -0.5% | 9,900 |
| 2009/11/17 | 990 | 990 | 959 | 975 | -9 | -0.9% | 6,400 |
| 2009/11/16 | 971 | 984 | 971 | 984 | +13 | +1.3% | 14,900 |
| 2009/11/13 | 971 | 975 | 970 | 971 | +6 | +0.6% | 7,100 |
| 2009/11/12 | 979 | 979 | 944 | 965 | -8 | -0.8% | 9,000 |
| 2009/11/11 | 986 | 992 | 970 | 973 | -11 | -1.1% | 5,000 |
| 2009/11/10 | 989 | 1,000 | 981 | 984 | -5 | -0.5% | 9,700 |
| 2009/11/09 | 998 | 998 | 989 | 989 | +1 | +0.1% | 3,900 |
| 2009/11/06 | 997 | 997 | 984 | 988 | -9 | -0.9% | 4,800 |
| 2009/11/05 | 984 | 1,008 | 983 | 997 | -3 | -0.3% | 5,700 |
| 2009/11/04 | 992 | 1,000 | 982 | 1,000 | ±0 | ±0% | 5,100 |
| 2009/11/02 | 1,011 | 1,011 | 993 | 1,000 | -2 | -0.2% | 6,600 |
| 2009/10/30 | 994 | 1,011 | 993 | 1,002 | +4 | +0.4% | 14,000 |
| 2009/10/29 | 988 | 1,000 | 983 | 998 | ±0 | ±0% | 16,300 |
| 2009/10/28 | 983 | 1,000 | 981 | 998 | +16 | +1.6% | 17,600 |
3751～
3800
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
