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 |
|---|---|---|---|---|---|---|---|
| 2009/08/12 | 1,068 | 1,070 | 1,054 | 1,061 | -8 | -0.7% | 8,400 |
| 2009/08/11 | 1,070 | 1,070 | 1,062 | 1,069 | +4 | +0.4% | 3,000 |
| 2009/08/10 | 1,049 | 1,065 | 1,041 | 1,065 | +15 | +1.4% | 4,800 |
| 2009/08/07 | 1,048 | 1,050 | 1,032 | 1,050 | -15 | -1.4% | 6,500 |
| 2009/08/06 | 1,057 | 1,066 | 1,044 | 1,065 | +25 | +2.4% | 4,700 |
| 2009/08/05 | 1,048 | 1,078 | 1,039 | 1,040 | -28 | -2.6% | 9,700 |
| 2009/08/04 | 1,079 | 1,079 | 1,028 | 1,068 | -8 | -0.7% | 7,400 |
| 2009/08/03 | 1,079 | 1,079 | 1,060 | 1,076 | +6 | +0.6% | 4,500 |
| 2009/07/31 | 1,074 | 1,076 | 1,070 | 1,070 | +5 | +0.5% | 6,600 |
| 2009/07/30 | 1,074 | 1,075 | 1,061 | 1,065 | -10 | -0.9% | 5,400 |
| 2009/07/29 | 1,074 | 1,078 | 1,038 | 1,075 | +1 | +0.1% | 9,400 |
| 2009/07/28 | 1,080 | 1,081 | 1,074 | 1,074 | -6 | -0.6% | 14,700 |
| 2009/07/27 | 1,073 | 1,080 | 1,070 | 1,080 | +6 | +0.6% | 13,300 |
| 2009/07/24 | 1,063 | 1,074 | 1,061 | 1,074 | +14 | +1.3% | 8,500 |
| 2009/07/23 | 1,057 | 1,070 | 1,055 | 1,060 | +5 | +0.5% | 13,300 |
| 2009/07/22 | 1,050 | 1,057 | 1,049 | 1,055 | +5 | +0.5% | 9,800 |
| 2009/07/21 | 1,042 | 1,053 | 1,042 | 1,050 | +13 | +1.3% | 15,100 |
| 2009/07/17 | 1,033 | 1,043 | 1,033 | 1,037 | +10 | +1% | 6,000 |
| 2009/07/16 | 1,042 | 1,045 | 1,001 | 1,027 | -5 | -0.5% | 20,000 |
| 2009/07/15 | 1,031 | 1,040 | 1,031 | 1,032 | +4 | +0.4% | 12,900 |
| 2009/07/14 | 1,039 | 1,039 | 995 | 1,028 | +9 | +0.9% | 18,500 |
| 2009/07/13 | 1,020 | 1,043 | 1,014 | 1,019 | +13 | +1.3% | 23,500 |
| 2009/07/10 | 1,010 | 1,020 | 1,006 | 1,006 | -3 | -0.3% | 14,300 |
| 2009/07/09 | 1,017 | 1,024 | 1,004 | 1,009 | -8 | -0.8% | 13,200 |
| 2009/07/08 | 1,025 | 1,030 | 1,017 | 1,017 | -30 | -2.9% | 13,900 |
| 2009/07/07 | 1,022 | 1,048 | 1,022 | 1,047 | +27 | +2.6% | 11,600 |
| 2009/07/06 | 1,030 | 1,037 | 1,016 | 1,020 | -10 | -1% | 13,100 |
| 2009/07/03 | 1,012 | 1,032 | 1,012 | 1,030 | -20 | -1.9% | 13,400 |
| 2009/07/02 | 1,059 | 1,059 | 1,046 | 1,050 | -9 | -0.8% | 10,900 |
| 2009/07/01 | 1,057 | 1,060 | 1,053 | 1,059 | ±0 | ±0% | 10,300 |
| 2009/06/30 | 1,046 | 1,064 | 1,046 | 1,059 | +13 | +1.2% | 8,300 |
| 2009/06/29 | 1,054 | 1,063 | 1,042 | 1,046 | +2 | +0.2% | 20,200 |
| 2009/06/26 | 1,065 | 1,066 | 1,031 | 1,044 | -22 | -2.1% | 25,200 |
| 2009/06/25 | 1,045 | 1,069 | 1,045 | 1,066 | +19 | +1.8% | 19,400 |
| 2009/06/24 | 1,042 | 1,059 | 1,035 | 1,047 | +12 | +1.2% | 15,400 |
| 2009/06/23 | 1,045 | 1,059 | 1,033 | 1,035 | -15 | -1.4% | 15,100 |
| 2009/06/22 | 1,039 | 1,067 | 1,034 | 1,050 | +20 | +1.9% | 24,100 |
| 2009/06/19 | 1,041 | 1,042 | 1,030 | 1,030 | -11 | -1.1% | 6,500 |
| 2009/06/18 | 1,049 | 1,049 | 1,036 | 1,041 | -2 | -0.2% | 7,900 |
| 2009/06/17 | 1,030 | 1,048 | 1,028 | 1,043 | +22 | +2.2% | 6,700 |
| 2009/06/16 | 1,077 | 1,077 | 1,013 | 1,021 | -55 | -5.1% | 38,000 |
| 2009/06/15 | 1,041 | 1,080 | 1,041 | 1,076 | +36 | +3.5% | 22,600 |
| 2009/06/12 | 1,034 | 1,040 | 1,025 | 1,040 | +8 | +0.8% | 27,700 |
| 2009/06/11 | 1,035 | 1,036 | 985 | 1,032 | -8 | -0.8% | 17,800 |
| 2009/06/10 | 1,026 | 1,040 | 1,026 | 1,040 | +14 | +1.4% | 16,200 |
| 2009/06/09 | 1,031 | 1,034 | 1,025 | 1,026 | -5 | -0.5% | 8,700 |
| 2009/06/08 | 1,035 | 1,042 | 1,020 | 1,031 | -3 | -0.3% | 10,700 |
| 2009/06/05 | 1,045 | 1,045 | 1,034 | 1,034 | -4 | -0.4% | 7,500 |
| 2009/06/04 | 1,039 | 1,040 | 1,030 | 1,038 | -1 | -0.1% | 23,600 |
| 2009/06/03 | 1,040 | 1,043 | 1,035 | 1,039 | -4 | -0.4% | 18,900 |
3851～
3900
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
