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 |
|---|---|---|---|---|---|---|---|
| 2005/10/20 | 986 | 998 | 986 | 990 | +10 | +1% | 3,000 |
| 2005/10/19 | 985 | 988 | 980 | 980 | -7 | -0.7% | 6,800 |
| 2005/10/18 | 987 | 991 | 986 | 987 | -3 | -0.3% | 10,000 |
| 2005/10/17 | 990 | 994 | 988 | 990 | ±0 | ±0% | 2,600 |
| 2005/10/14 | 989 | 990 | 988 | 990 | +1 | +0.1% | 6,600 |
| 2005/10/13 | 989 | 1,001 | 988 | 989 | ±0 | ±0% | 6,400 |
| 2005/10/12 | 992 | 993 | 989 | 989 | -1 | -0.1% | 15,600 |
| 2005/10/11 | 990 | 990 | 988 | 990 | ±0 | ±0% | 14,300 |
| 2005/10/07 | 990 | 990 | 990 | 990 | +1 | +0.1% | 1,800 |
| 2005/10/06 | 1,000 | 1,000 | 989 | 989 | -11 | -1.1% | 4,000 |
| 2005/10/05 | 999 | 1,000 | 998 | 1,000 | +1 | +0.1% | 2,200 |
| 2005/10/04 | 1,000 | 1,005 | 996 | 999 | ±0 | ±0% | 2,500 |
| 2005/10/03 | 989 | 1,000 | 989 | 999 | -6 | -0.6% | 11,300 |
| 2005/09/30 | 1,000 | 1,005 | 1,000 | 1,005 | +5 | +0.5% | 2,800 |
| 2005/09/29 | 1,003 | 1,003 | 999 | 1,000 | -7 | -0.7% | 7,900 |
| 2005/09/28 | 1,002 | 1,007 | 1,002 | 1,007 | +5 | +0.5% | 2,000 |
| 2005/09/27 | 1,012 | 1,012 | 1,001 | 1,002 | ±0 | ±0% | 19,900 |
| 2005/09/26 | 1,001 | 1,007 | 1,001 | 1,002 | +2 | +0.2% | 5,100 |
| 2005/09/22 | 1,000 | 1,008 | 1,000 | 1,000 | -2 | -0.2% | 8,300 |
| 2005/09/21 | 1,001 | 1,003 | 1,001 | 1,002 | -6 | -0.6% | 1,500 |
| 2005/09/20 | 1,000 | 1,008 | 1,000 | 1,008 | +9 | +0.9% | 3,400 |
| 2005/09/16 | 1,004 | 1,010 | 999 | 999 | -4 | -0.4% | 18,100 |
| 2005/09/15 | 1,010 | 1,022 | 1,003 | 1,003 | +2 | +0.2% | 1,600 |
| 2005/09/14 | 1,002 | 1,002 | 1,001 | 1,001 | - | - | 1,000 |
| 2005/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/09/12 | 1,015 | 1,015 | 1,001 | 1,001 | -7 | -0.7% | 900 |
| 2005/09/09 | 999 | 1,008 | 999 | 1,008 | +10 | +1% | 900 |
| 2005/09/08 | 1,003 | 1,010 | 998 | 998 | -11 | -1.1% | 2,400 |
| 2005/09/07 | 1,017 | 1,017 | 1,000 | 1,009 | +9 | +0.9% | 2,900 |
| 2005/09/06 | 1,020 | 1,020 | 970 | 1,000 | -24 | -2.3% | 8,100 |
| 2005/09/05 | 1,020 | 1,024 | 1,019 | 1,024 | +4 | +0.4% | 1,800 |
| 2005/09/02 | 1,025 | 1,025 | 1,020 | 1,020 | +4 | +0.4% | 6,500 |
| 2005/09/01 | 1,013 | 1,016 | 1,012 | 1,016 | +4 | +0.4% | 2,800 |
| 2005/08/31 | 1,015 | 1,015 | 1,012 | 1,012 | -3 | -0.3% | 500 |
| 2005/08/30 | 1,014 | 1,015 | 1,004 | 1,015 | ±0 | ±0% | 3,700 |
| 2005/08/29 | 1,016 | 1,019 | 1,009 | 1,015 | +9 | +0.9% | 1,200 |
| 2005/08/26 | 1,012 | 1,025 | 1,005 | 1,006 | -4 | -0.4% | 2,000 |
| 2005/08/25 | 1,010 | 1,010 | 1,010 | 1,010 | -15 | -1.5% | 300 |
| 2005/08/24 | 1,036 | 1,036 | 1,018 | 1,025 | -1 | -0.1% | 7,000 |
| 2005/08/23 | 1,026 | 1,026 | 1,011 | 1,026 | +19 | +1.9% | 900 |
| 2005/08/22 | 1,047 | 1,047 | 1,000 | 1,007 | -27 | -2.6% | 8,500 |
| 2005/08/19 | 1,034 | 1,034 | 1,034 | 1,034 | - | - | 100 |
| 2005/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/08/17 | 1,033 | 1,036 | 1,033 | 1,034 | +14 | +1.4% | 500 |
| 2005/08/16 | 1,030 | 1,030 | 1,020 | 1,020 | -10 | -1% | 200 |
| 2005/08/15 | 1,050 | 1,050 | 1,030 | 1,030 | -11 | -1.1% | 400 |
| 2005/08/12 | 1,049 | 1,049 | 1,041 | 1,041 | -8 | -0.8% | 400 |
| 2005/08/11 | 1,055 | 1,055 | 1,049 | 1,049 | +14 | +1.4% | 1,800 |
| 2005/08/10 | 1,010 | 1,035 | 1,010 | 1,035 | - | - | 2,400 |
| 2005/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
4801～
4850
件表示中 / 6963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 | 176,700円 | +43.8% | +34.0% | 4.70% | 23.71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 |
| ホットランドＨ | 211,700円 | +19.2% | +0.2% | 0.61% | 23.69倍 | 3.80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 |
| トレファク | 187,400円 | +9.6% | +8.8% | 2.08% | 14.60倍 | 4.22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 |
| 海 帆 | 77,700円 | - | - | 0.00% | - | 30.46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 |
| ハニーズＨＬＤ | 152,000円 | +5.2% | +3.0% | 3.62% | 8.65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 |
市場注目の銘柄
チャート関連のコラム
