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 |
|---|---|---|---|---|---|---|---|
| 2006/10/02 | 1,035 | 1,058 | 1,035 | 1,054 | -1 | -0.1% | 17,200 |
| 2006/09/29 | 1,036 | 1,055 | 1,032 | 1,055 | +38 | +3.7% | 174,100 |
| 2006/09/28 | 1,070 | 1,075 | 1,016 | 1,017 | -57 | -5.3% | 144,100 |
| 2006/09/27 | 1,084 | 1,084 | 1,057 | 1,074 | -11 | -1% | 36,700 |
| 2006/09/26 | 1,086 | 1,089 | 1,077 | 1,085 | +2 | +0.2% | 34,200 |
| 2006/09/25 | 1,086 | 1,090 | 1,050 | 1,083 | ±0 | ±0% | 43,100 |
| 2006/09/22 | 1,067 | 1,108 | 1,063 | 1,083 | +20 | +1.9% | 43,600 |
| 2006/09/21 | 1,050 | 1,070 | 1,044 | 1,063 | +16 | +1.5% | 26,300 |
| 2006/09/20 | 1,019 | 1,047 | 1,007 | 1,047 | +36 | +3.6% | 20,000 |
| 2006/09/19 | 999 | 1,044 | 999 | 1,011 | +16 | +1.6% | 31,200 |
| 2006/09/15 | 1,005 | 1,010 | 985 | 995 | -30 | -2.9% | 44,300 |
| 2006/09/14 | 1,035 | 1,040 | 1,012 | 1,025 | -21 | -2% | 21,400 |
| 2006/09/13 | 1,075 | 1,077 | 1,043 | 1,046 | -9 | -0.9% | 24,500 |
| 2006/09/12 | 1,085 | 1,093 | 1,036 | 1,055 | -44 | -4% | 64,400 |
| 2006/09/11 | 1,102 | 1,102 | 1,092 | 1,099 | -12 | -1.1% | 10,900 |
| 2006/09/08 | 1,087 | 1,122 | 1,087 | 1,111 | +4 | +0.4% | 14,300 |
| 2006/09/07 | 1,108 | 1,115 | 1,091 | 1,107 | -21 | -1.9% | 32,100 |
| 2006/09/06 | 1,083 | 1,136 | 1,083 | 1,128 | +45 | +4.2% | 61,400 |
| 2006/09/05 | 1,094 | 1,096 | 1,082 | 1,083 | -11 | -1% | 27,600 |
| 2006/09/04 | 1,101 | 1,118 | 1,085 | 1,094 | -11 | -1% | 57,500 |
| 2006/09/01 | 1,122 | 1,122 | 1,081 | 1,105 | -20 | -1.8% | 117,900 |
| 2006/08/31 | 1,149 | 1,149 | 1,100 | 1,125 | -26 | -2.3% | 51,400 |
| 2006/08/30 | 1,190 | 1,190 | 1,133 | 1,151 | -42 | -3.5% | 53,500 |
| 2006/08/29 | 1,199 | 1,218 | 1,186 | 1,193 | +3 | +0.3% | 72,200 |
| 2006/08/28 | 1,180 | 1,200 | 1,180 | 1,190 | +33 | +2.9% | 73,400 |
| 2006/08/25 | 1,173 | 1,173 | 1,150 | 1,157 | -16 | -1.4% | 44,400 |
| 2006/08/24 | 1,173 | 1,188 | 1,162 | 1,173 | -17 | -1.4% | 42,400 |
| 2006/08/23 | 1,144 | 1,225 | 1,138 | 1,190 | +50 | +4.4% | 90,400 |
| 2006/08/22 | 1,135 | 1,143 | 1,115 | 1,140 | -7 | -0.6% | 43,900 |
| 2006/08/21 | 1,128 | 1,147 | 1,098 | 1,147 | +119 | +11.6% | 181,300 |
| 2006/08/18 | 1,011 | 1,033 | 1,006 | 1,028 | +19 | +1.9% | 10,400 |
| 2006/08/17 | 1,020 | 1,020 | 1,009 | 1,009 | -4 | -0.4% | 5,700 |
| 2006/08/16 | 1,014 | 1,016 | 1,010 | 1,013 | +3 | +0.3% | 3,800 |
| 2006/08/15 | 1,013 | 1,013 | 1,010 | 1,010 | ±0 | ±0% | 300 |
| 2006/08/14 | 1,011 | 1,011 | 1,005 | 1,010 | -5 | -0.5% | 3,500 |
| 2006/08/11 | 1,011 | 1,015 | 1,006 | 1,015 | +5 | +0.5% | 2,200 |
| 2006/08/10 | 1,011 | 1,023 | 1,006 | 1,010 | -14 | -1.4% | 5,200 |
| 2006/08/09 | 1,024 | 1,039 | 1,005 | 1,024 | ±0 | ±0% | 4,900 |
| 2006/08/08 | 1,026 | 1,026 | 1,022 | 1,024 | -11 | -1.1% | 1,900 |
| 2006/08/07 | 1,036 | 1,038 | 1,035 | 1,035 | ±0 | ±0% | 3,400 |
| 2006/08/04 | 1,050 | 1,050 | 1,035 | 1,035 | -30 | -2.8% | 500 |
| 2006/08/03 | 1,046 | 1,065 | 1,040 | 1,065 | +5 | +0.5% | 5,900 |
| 2006/08/02 | 1,055 | 1,069 | 1,051 | 1,060 | ±0 | ±0% | 1,800 |
| 2006/08/01 | 1,080 | 1,095 | 1,060 | 1,060 | -20 | -1.9% | 5,000 |
| 2006/07/31 | 1,035 | 1,080 | 1,035 | 1,080 | +63 | +6.2% | 3,200 |
| 2006/07/28 | 1,012 | 1,025 | 1,012 | 1,017 | +5 | +0.5% | 1,200 |
| 2006/07/27 | 1,029 | 1,029 | 1,012 | 1,012 | -10 | -1% | 4,300 |
| 2006/07/26 | 1,022 | 1,025 | 1,021 | 1,022 | +2 | +0.2% | 2,600 |
| 2006/07/25 | 1,024 | 1,049 | 1,020 | 1,020 | +6 | +0.6% | 6,700 |
| 2006/07/24 | 1,010 | 1,030 | 1,010 | 1,014 | +4 | +0.4% | 5,200 |
4551～
4600
件表示中 / 6948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 |
| ワタミ | 107,400円 | +7.0% | -10.9% | 0.93% | 12.09倍 | 3.37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 | 161,800円 | +5.2% | +3.0% | 3.40% | 9.20倍 | 1.01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 | 118,700円 | -6.4% | +48.1% | 4.55% | 15.19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 | 133,400円 | +10.2% | +5.4% | 1.35% | 16.66倍 | 3.93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
