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 |
|---|---|---|---|---|---|---|---|
| 2006/05/11 | 1,198 | 1,198 | 1,170 | 1,170 | -18 | -1.5% | 12,800 |
| 2006/05/10 | 1,170 | 1,193 | 1,170 | 1,188 | +13 | +1.1% | 8,400 |
| 2006/05/09 | 1,194 | 1,194 | 1,175 | 1,175 | -15 | -1.3% | 15,800 |
| 2006/05/08 | 1,204 | 1,204 | 1,180 | 1,190 | -1 | -0.1% | 22,800 |
| 2006/05/02 | 1,193 | 1,211 | 1,190 | 1,191 | +1 | +0.1% | 8,000 |
| 2006/05/01 | 1,210 | 1,210 | 1,181 | 1,190 | -30 | -2.5% | 19,100 |
| 2006/04/28 | 1,160 | 1,220 | 1,160 | 1,220 | +60 | +5.2% | 49,300 |
| 2006/04/27 | 1,170 | 1,170 | 1,160 | 1,160 | -5 | -0.4% | 83,300 |
| 2006/04/26 | 1,171 | 1,175 | 1,165 | 1,165 | -5 | -0.4% | 13,100 |
| 2006/04/25 | 1,158 | 1,170 | 1,155 | 1,170 | +15 | +1.3% | 9,100 |
| 2006/04/24 | 1,175 | 1,175 | 1,150 | 1,155 | -5 | -0.4% | 37,600 |
| 2006/04/21 | 1,160 | 1,166 | 1,150 | 1,160 | +3 | +0.3% | 26,800 |
| 2006/04/20 | 1,146 | 1,158 | 1,139 | 1,157 | +18 | +1.6% | 21,000 |
| 2006/04/19 | 1,126 | 1,150 | 1,125 | 1,139 | +14 | +1.2% | 24,800 |
| 2006/04/18 | 1,155 | 1,160 | 1,112 | 1,125 | -10 | -0.9% | 59,800 |
| 2006/04/17 | 1,100 | 1,135 | 1,090 | 1,135 | +55 | +5.1% | 46,900 |
| 2006/04/14 | 1,100 | 1,135 | 1,060 | 1,080 | -13 | -1.2% | 83,200 |
| 2006/04/13 | 1,125 | 1,125 | 1,082 | 1,093 | -27 | -2.4% | 55,000 |
| 2006/04/12 | 1,150 | 1,150 | 1,105 | 1,120 | -30 | -2.6% | 56,100 |
| 2006/04/11 | 1,183 | 1,185 | 1,146 | 1,150 | -35 | -3% | 26,800 |
| 2006/04/10 | 1,200 | 1,207 | 1,180 | 1,185 | -18 | -1.5% | 30,000 |
| 2006/04/07 | 1,229 | 1,253 | 1,199 | 1,203 | -10 | -0.8% | 61,500 |
| 2006/04/06 | 1,201 | 1,248 | 1,199 | 1,213 | +52 | +4.5% | 96,400 |
| 2006/04/05 | 1,190 | 1,190 | 1,150 | 1,161 | -29 | -2.4% | 13,800 |
| 2006/04/04 | 1,229 | 1,229 | 1,184 | 1,190 | -29 | -2.4% | 7,000 |
| 2006/04/03 | 1,220 | 1,226 | 1,213 | 1,219 | +6 | +0.5% | 5,800 |
| 2006/03/31 | 1,209 | 1,213 | 1,190 | 1,213 | +4 | +0.3% | 2,100 |
| 2006/03/30 | 1,199 | 1,209 | 1,199 | 1,209 | +19 | +1.6% | 1,400 |
| 2006/03/29 | 1,189 | 1,190 | 1,179 | 1,190 | +17 | +1.4% | 2,700 |
| 2006/03/28 | 1,148 | 1,173 | 1,148 | 1,173 | +5 | +0.4% | 1,900 |
| 2006/03/27 | 1,157 | 1,177 | 1,125 | 1,168 | -9 | -0.8% | 8,600 |
| 2006/03/24 | 1,177 | 1,180 | 1,177 | 1,177 | +3 | +0.3% | 400 |
| 2006/03/23 | 1,170 | 1,204 | 1,170 | 1,174 | -36 | -3% | 13,700 |
| 2006/03/22 | 1,221 | 1,230 | 1,210 | 1,210 | -15 | -1.2% | 1,300 |
| 2006/03/20 | 1,181 | 1,225 | 1,178 | 1,225 | +24 | +2% | 3,300 |
| 2006/03/17 | 1,217 | 1,220 | 1,201 | 1,201 | -14 | -1.2% | 5,200 |
| 2006/03/16 | 1,191 | 1,215 | 1,191 | 1,215 | +25 | +2.1% | 3,600 |
| 2006/03/15 | 1,177 | 1,190 | 1,162 | 1,190 | +28 | +2.4% | 2,500 |
| 2006/03/14 | 1,183 | 1,183 | 1,162 | 1,162 | -2 | -0.2% | 1,300 |
| 2006/03/13 | 1,155 | 1,164 | 1,155 | 1,164 | +11 | +1% | 1,100 |
| 2006/03/10 | 1,154 | 1,155 | 1,145 | 1,153 | +16 | +1.4% | 2,800 |
| 2006/03/09 | 1,131 | 1,140 | 1,131 | 1,137 | +7 | +0.6% | 1,700 |
| 2006/03/08 | 1,142 | 1,143 | 1,127 | 1,130 | -13 | -1.1% | 2,800 |
| 2006/03/07 | 1,151 | 1,155 | 1,142 | 1,143 | -27 | -2.3% | 7,300 |
| 2006/03/06 | 1,195 | 1,195 | 1,170 | 1,170 | -28 | -2.3% | 1,000 |
| 2006/03/03 | 1,189 | 1,198 | 1,165 | 1,198 | -2 | -0.2% | 4,900 |
| 2006/03/02 | 1,231 | 1,234 | 1,186 | 1,200 | -11 | -0.9% | 6,200 |
| 2006/03/01 | 1,217 | 1,230 | 1,210 | 1,211 | +3 | +0.2% | 5,700 |
| 2006/02/28 | 1,220 | 1,221 | 1,206 | 1,208 | +3 | +0.2% | 3,300 |
| 2006/02/27 | 1,258 | 1,258 | 1,150 | 1,205 | +27 | +2.3% | 12,600 |
4651～
4700
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% | 12.10倍 | 3.38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 | 0.81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
