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 |
|---|---|---|---|---|---|---|---|
| 2006/02/13 | 1,279 | 1,315 | 1,279 | 1,301 | -38 | -2.8% | 6,100 |
| 2006/02/10 | 1,356 | 1,356 | 1,338 | 1,339 | -16 | -1.2% | 6,500 |
| 2006/02/09 | 1,355 | 1,370 | 1,355 | 1,355 | +4 | +0.3% | 5,800 |
| 2006/02/08 | 1,362 | 1,364 | 1,351 | 1,351 | -23 | -1.7% | 8,500 |
| 2006/02/07 | 1,345 | 1,374 | 1,340 | 1,374 | +28 | +2.1% | 7,500 |
| 2006/02/06 | 1,343 | 1,346 | 1,330 | 1,346 | +1 | +0.1% | 4,800 |
| 2006/02/03 | 1,350 | 1,350 | 1,330 | 1,345 | +5 | +0.4% | 5,600 |
| 2006/02/02 | 1,333 | 1,340 | 1,330 | 1,340 | +17 | +1.3% | 7,300 |
| 2006/02/01 | 1,342 | 1,342 | 1,323 | 1,323 | ±0 | ±0% | 6,500 |
| 2006/01/31 | 1,324 | 1,381 | 1,320 | 1,323 | +13 | +1% | 12,400 |
| 2006/01/30 | 1,315 | 1,320 | 1,305 | 1,310 | +35 | +2.7% | 16,100 |
| 2006/01/27 | 1,249 | 1,278 | 1,235 | 1,275 | +40 | +3.2% | 16,500 |
| 2006/01/26 | 1,215 | 1,235 | 1,215 | 1,235 | +25 | +2.1% | 10,300 |
| 2006/01/25 | 1,221 | 1,250 | 1,201 | 1,210 | -4 | -0.3% | 13,800 |
| 2006/01/24 | 1,170 | 1,220 | 1,160 | 1,214 | +44 | +3.8% | 41,100 |
| 2006/01/23 | 1,201 | 1,219 | 1,170 | 1,170 | -59 | -4.8% | 24,800 |
| 2006/01/20 | 1,245 | 1,264 | 1,202 | 1,229 | -36 | -2.8% | 31,800 |
| 2006/01/19 | 1,210 | 1,280 | 1,210 | 1,265 | +35 | +2.8% | 29,500 |
| 2006/01/18 | 1,330 | 1,330 | 1,190 | 1,230 | -115 | -8.6% | 15,900 |
| 2006/01/17 | 1,379 | 1,379 | 1,330 | 1,345 | -35 | -2.5% | 12,400 |
| 2006/01/16 | 1,375 | 1,380 | 1,350 | 1,380 | ±0 | ±0% | 12,400 |
| 2006/01/13 | 1,370 | 1,380 | 1,360 | 1,380 | +8 | +0.6% | 9,300 |
| 2006/01/12 | 1,394 | 1,394 | 1,372 | 1,372 | -22 | -1.6% | 6,500 |
| 2006/01/11 | 1,415 | 1,415 | 1,394 | 1,394 | -24 | -1.7% | 9,600 |
| 2006/01/10 | 1,437 | 1,438 | 1,400 | 1,418 | -19 | -1.3% | 11,700 |
| 2006/01/06 | 1,400 | 1,440 | 1,392 | 1,437 | +72 | +5.3% | 9,700 |
| 2006/01/05 | 1,350 | 1,375 | 1,350 | 1,365 | +6 | +0.4% | 17,800 |
| 2006/01/04 | 1,304 | 1,359 | 1,304 | 1,359 | +60 | +4.6% | 9,500 |
| 2005/12/30 | 1,288 | 1,300 | 1,288 | 1,299 | +11 | +0.9% | 1,900 |
| 2005/12/29 | 1,287 | 1,288 | 1,282 | 1,288 | ±0 | ±0% | 4,800 |
| 2005/12/28 | 1,288 | 1,290 | 1,272 | 1,288 | ±0 | ±0% | 1,800 |
| 2005/12/27 | 1,290 | 1,290 | 1,270 | 1,288 | +8 | +0.6% | 11,800 |
| 2005/12/26 | 1,270 | 1,280 | 1,250 | 1,280 | +30 | +2.4% | 6,300 |
| 2005/12/22 | 1,280 | 1,280 | 1,240 | 1,250 | -30 | -2.3% | 6,800 |
| 2005/12/21 | 1,266 | 1,280 | 1,251 | 1,280 | +26 | +2.1% | 7,100 |
| 2005/12/20 | 1,250 | 1,254 | 1,215 | 1,254 | +4 | +0.3% | 7,200 |
| 2005/12/19 | 1,288 | 1,289 | 1,241 | 1,250 | -35 | -2.7% | 7,800 |
| 2005/12/16 | 1,277 | 1,290 | 1,277 | 1,285 | +5 | +0.4% | 2,600 |
| 2005/12/15 | 1,299 | 1,299 | 1,270 | 1,280 | +10 | +0.8% | 10,000 |
| 2005/12/14 | 1,272 | 1,272 | 1,240 | 1,270 | +20 | +1.6% | 7,100 |
| 2005/12/13 | 1,240 | 1,265 | 1,230 | 1,250 | +26 | +2.1% | 7,300 |
| 2005/12/12 | 1,237 | 1,240 | 1,210 | 1,224 | +20 | +1.7% | 10,000 |
| 2005/12/09 | 1,185 | 1,204 | 1,185 | 1,204 | +4 | +0.3% | 3,400 |
| 2005/12/08 | 1,185 | 1,214 | 1,170 | 1,200 | +40 | +3.4% | 9,100 |
| 2005/12/07 | 1,190 | 1,192 | 1,050 | 1,160 | -36 | -3% | 19,500 |
| 2005/12/06 | 1,200 | 1,200 | 1,174 | 1,196 | -4 | -0.3% | 4,300 |
| 2005/12/05 | 1,210 | 1,210 | 1,198 | 1,200 | -19 | -1.6% | 9,300 |
| 2005/12/02 | 1,240 | 1,240 | 1,218 | 1,219 | -11 | -0.9% | 8,400 |
| 2005/12/01 | 1,202 | 1,240 | 1,202 | 1,230 | +29 | +2.4% | 4,400 |
| 2005/11/30 | 1,238 | 1,240 | 1,201 | 1,201 | -29 | -2.4% | 5,800 |
4751～
4800
件表示中 / 6989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 | 173,000円 | +43.8% | +34.0% | 4.80% | 23.21倍 | 0.95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 |
| ホットランドＨ | 197,700円 | +19.2% | +0.2% | 0.66% | 22.12倍 | 3.55倍 |
|
たこ焼き「築地銀だこ」が主柱。たい焼き「銀のあん」も展開。台湾、香港などアジア軸に海外進出 |
| 力の源ＨＤ | 139,800円 | +9.1% | +14.8% | 1.43% | 19.23倍 | 3.94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 |
| チヨダ | 118,200円 | -6.4% | +48.1% | 4.57% | 14.90倍 | 0.79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 |
| 海 帆 | 71,300円 | - | - | 0.00% | - | 28.65倍 |
|
東海地方中心に鶏皮串「新時代」など居酒屋、飲食店をＦＣ・直営展開。再エネ、美容医療に進出 |
市場注目の銘柄
チャート関連のコラム
