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 |
|---|---|---|---|---|---|---|---|
| 2006/06/14 | 1,015 | 1,015 | 1,001 | 1,003 | -12 | -1.2% | 2,000 |
| 2006/06/13 | 1,025 | 1,025 | 1,007 | 1,015 | -10 | -1% | 3,400 |
| 2006/06/12 | 1,000 | 1,025 | 1,000 | 1,025 | +25 | +2.5% | 800 |
| 2006/06/09 | 977 | 1,000 | 977 | 1,000 | +24 | +2.5% | 13,200 |
| 2006/06/08 | 986 | 999 | 976 | 976 | -30 | -3% | 17,300 |
| 2006/06/07 | 999 | 1,015 | 999 | 1,006 | +16 | +1.6% | 12,800 |
| 2006/06/06 | 984 | 1,020 | 979 | 990 | +16 | +1.6% | 22,400 |
| 2006/06/05 | 960 | 985 | 930 | 974 | -36 | -3.6% | 21,300 |
| 2006/06/02 | 1,037 | 1,037 | 985 | 1,010 | -31 | -3% | 34,500 |
| 2006/06/01 | 1,067 | 1,072 | 1,035 | 1,041 | -25 | -2.3% | 21,900 |
| 2006/05/31 | 1,105 | 1,105 | 1,058 | 1,066 | -59 | -5.2% | 14,500 |
| 2006/05/30 | 1,119 | 1,140 | 1,110 | 1,125 | -14 | -1.2% | 10,600 |
| 2006/05/29 | 1,138 | 1,139 | 1,130 | 1,139 | +1 | +0.1% | 2,500 |
| 2006/05/26 | 1,130 | 1,138 | 1,130 | 1,138 | +14 | +1.2% | 800 |
| 2006/05/25 | 1,126 | 1,126 | 1,124 | 1,124 | -1 | -0.1% | 1,800 |
| 2006/05/24 | 1,136 | 1,137 | 1,125 | 1,125 | -2 | -0.2% | 10,600 |
| 2006/05/23 | 1,127 | 1,130 | 1,127 | 1,127 | ±0 | ±0% | 19,900 |
| 2006/05/22 | 1,130 | 1,139 | 1,120 | 1,127 | +3 | +0.3% | 10,300 |
| 2006/05/19 | 1,071 | 1,125 | 1,071 | 1,124 | +49 | +4.6% | 3,500 |
| 2006/05/18 | 1,080 | 1,080 | 1,060 | 1,075 | -25 | -2.3% | 3,000 |
| 2006/05/17 | 1,106 | 1,106 | 1,100 | 1,100 | -26 | -2.3% | 7,700 |
| 2006/05/16 | 1,136 | 1,140 | 1,120 | 1,126 | -19 | -1.7% | 5,000 |
| 2006/05/15 | 1,155 | 1,155 | 1,135 | 1,145 | -6 | -0.5% | 4,000 |
| 2006/05/12 | 1,151 | 1,153 | 1,111 | 1,151 | -19 | -1.6% | 5,500 |
| 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 |
4701～
4750
件表示中 / 7022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 | 174,900円 | +43.8% | +34.0% | 4.75% | 23.47倍 | 0.97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 |
| トレファク | 180,400円 | +9.6% | +8.8% | 2.16% | 14.06倍 | 4.06倍 |
|
家電、家具、雑貨など総合リユース軸に衣料、スポーツなど専門業態の展開加速。関東、関西主力 |
| ワタミ | 100,500円 | +4.8% | +4.8% | 1.00% | 10.88倍 | 2.81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 | 152,300円 | +2.3% | +3.5% | 3.61% | 10.61倍 | 0.95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 |
| アドヴァンＧ | 90,700円 | -0.1% | -8.7% | 4.41% | 5.66倍 | 0.58倍 |
|
住宅設備から石材、タイルの販売、施工まで手がける総合メーカー。高品質、高意匠商品が中心 |
市場注目の銘柄
チャート関連のコラム
