8008: ヨンドシーＨＬＤＧ(東証1部)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 79,429百万円
単元株式 100
PER/PBR/配当 20.06 / 1.57 / 32(1.18%)
権利/配当落日 16/02/25 / 15/11/13
年初来高/安 2,919.0(16/03/28) / 2,137.0(16/02/12)
上場来高/安 3,080.0(15/07/01) / 255.0(76/07)
信用買/売 9,800 / 48,800 (0.2)

株価時系列データ(日足)
2019/10/11 2628.0 2629.0 2557.0 2580.0 66700
2019/10/10 2684.0 2687.0 2602.0 2624.0 70400
2019/10/09 2651.0 2687.0 2632.0 2676.0 62100
2019/10/08 2673.0 2695.0 2626.0 2688.0 98000
2019/10/07 2660.0 2667.0 2624.0 2644.0 45200
2019/10/04 2640.0 2668.0 2624.0 2667.0 26100
2019/10/03 2645.0 2663.0 2610.0 2653.0 41300
2019/10/02 2694.0 2701.0 2640.0 2669.0 36500
2019/10/01 2637.0 2712.0 2637.0 2698.0 49000
2019/09/30 2622.0 2650.0 2616.0 2626.0 36200
2019/09/27 2732.0 2732.0 2641.0 2676.0 35500
2019/09/26 2684.0 2744.0 2684.0 2694.0 67400
2019/09/25 2643.0 2684.0 2635.0 2684.0 37000
2019/09/24 2643.0 2687.0 2638.0 2658.0 55700
2019/09/20 2631.0 2659.0 2592.0 2657.0 75100
2019/09/19 2614.0 2652.0 2614.0 2638.0 62000
2019/09/18 2635.0 2656.0 2588.0 2596.0 67500
2019/09/17 2654.0 2656.0 2618.0 2652.0 69300
2019/09/13 2631.0 2655.0 2603.0 2651.0 97500
2019/09/12 2670.0 2673.0 2612.0 2620.0 75600
2019/09/11 2640.0 2670.0 2624.0 2670.0 83500
2019/09/10 2579.0 2641.0 2577.0 2641.0 85400
2019/09/09 2567.0 2586.0 2555.0 2578.0 52900
2019/09/06 2541.0 2573.0 2538.0 2567.0 39100
2019/09/05 2467.0 2543.0 2467.0 2538.0 43200
2019/09/04 2449.0 2463.0 2442.0 2459.0 30100
2019/09/03 2418.0 2472.0 2413.0 2470.0 22900
2019/09/02 2442.0 2457.0 2406.0 2418.0 44900
2019/08/30 2417.0 2449.0 2405.0 2446.0 45100
2019/08/29 2402.0 2404.0 2364.0 2391.0 28700
2019/08/28 2469.0 2470.0 2434.0 2448.0 26600
2019/08/27 2467.0 2481.0 2456.0 2469.0 27600
2019/08/26 2493.0 2514.0 2456.0 2456.0 41200
2019/08/23 2555.0 2572.0 2535.0 2571.0 37800
2019/08/22 2500.0 2545.0 2482.0 2534.0 45600
2019/08/21 2499.0 2500.0 2464.0 2485.0 34200
2019/08/20 2497.0 2519.0 2481.0 2511.0 41400
2019/08/19 2456.0 2505.0 2453.0 2497.0 47500
2019/08/16 2441.0 2458.0 2436.0 2448.0 36400
2019/08/15 2438.0 2467.0 2419.0 2466.0 37500
2019/08/14 2444.0 2488.0 2437.0 2488.0 33700
2019/08/13 2420.0 2441.0 2392.0 2441.0 36700
2019/08/09 2493.0 2493.0 2453.0 2459.0 26900
2019/08/08 2465.0 2493.0 2452.0 2482.0 28500
2019/08/07 2456.0 2485.0 2455.0 2473.0 27600
2019/08/06 2420.0 2494.0 2418.0 2490.0 52400
2019/08/05 2530.0 2539.0 2487.0 2520.0 71100
2019/08/02 2596.0 2617.0 2518.0 2542.0 83500
2019/08/01 2620.0 2649.0 2611.0 2646.0 45300
2019/07/31 2651.0 2652.0 2600.0 2614.0 111600
2019/07/30 2642.0 2692.0 2642.0 2689.0 65100
2019/07/29 2622.0 2648.0 2621.0 2642.0 38600
2019/07/26 2610.0 2642.0 2600.0 2634.0 48000
2019/07/25 2564.0 2630.0 2564.0 2623.0 62600
2019/07/24 2541.0 2568.0 2527.0 2564.0 50300
2019/07/23 2529.0 2543.0 2519.0 2531.0 47100
2019/07/22 2529.0 2568.0 2521.0 2539.0 52800
2019/07/19 2485.0 2535.0 2470.0 2533.0 45200
2019/07/18 2528.0 2540.0 2480.0 2482.0 92500
2019/07/17 2547.0 2548.0 2515.0 2541.0 41400
2019/07/16 2576.0 2576.0 2534.0 2547.0 45900
2019/07/12 2625.0 2631.0 2566.0 2569.0 60400
2019/07/11 2588.0 2644.0 2548.0 2632.0 115900
2019/07/10 2543.0 2573.0 2522.0 2567.0 79400