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 |
---|---|---|---|---|---|---|---|
2022/09/22 | 1,751 | 1,780 | 1,751 | 1,778 | +9 | +0.5% | 38,700 |
2022/09/21 | 1,775 | 1,781 | 1,764 | 1,769 | -14 | -0.8% | 65,700 |
2022/09/20 | 1,780 | 1,790 | 1,776 | 1,783 | +1 | +0.1% | 39,400 |
2022/09/16 | 1,787 | 1,792 | 1,780 | 1,782 | -10 | -0.6% | 26,000 |
2022/09/15 | 1,781 | 1,801 | 1,776 | 1,792 | +11 | +0.6% | 34,100 |
2022/09/14 | 1,770 | 1,791 | 1,770 | 1,781 | -26 | -1.4% | 43,600 |
2022/09/13 | 1,804 | 1,816 | 1,794 | 1,807 | +6 | +0.3% | 69,700 |
2022/09/12 | 1,794 | 1,811 | 1,794 | 1,801 | +7 | +0.4% | 52,300 |
2022/09/09 | 1,780 | 1,805 | 1,778 | 1,794 | +6 | +0.3% | 66,200 |
2022/09/08 | 1,746 | 1,789 | 1,746 | 1,788 | +47 | +2.7% | 133,200 |
2022/09/07 | 1,740 | 1,745 | 1,720 | 1,741 | -5 | -0.3% | 70,900 |
2022/09/06 | 1,739 | 1,754 | 1,739 | 1,746 | +16 | +0.9% | 55,000 |
2022/09/05 | 1,718 | 1,734 | 1,703 | 1,730 | +6 | +0.3% | 86,800 |
2022/09/02 | 1,763 | 1,763 | 1,719 | 1,724 | -25 | -1.4% | 97,300 |
2022/09/01 | 1,767 | 1,772 | 1,745 | 1,749 | -37 | -2.1% | 105,800 |
2022/08/31 | 1,780 | 1,788 | 1,768 | 1,786 | +5 | +0.3% | 65,300 |
2022/08/30 | 1,778 | 1,789 | 1,758 | 1,781 | -44 | -2.4% | 204,000 |
2022/08/29 | 1,800 | 1,839 | 1,794 | 1,825 | +10 | +0.6% | 280,800 |
2022/08/26 | 1,823 | 1,825 | 1,815 | 1,815 | -10 | -0.5% | 82,800 |
2022/08/25 | 1,820 | 1,826 | 1,809 | 1,825 | +6 | +0.3% | 52,700 |
2022/08/24 | 1,823 | 1,823 | 1,810 | 1,819 | -4 | -0.2% | 72,800 |
2022/08/23 | 1,835 | 1,837 | 1,823 | 1,823 | -17 | -0.9% | 53,000 |
2022/08/22 | 1,836 | 1,842 | 1,829 | 1,840 | -1 | -0.1% | 53,100 |
2022/08/19 | 1,857 | 1,857 | 1,838 | 1,841 | -7 | -0.4% | 49,000 |
2022/08/18 | 1,850 | 1,861 | 1,844 | 1,848 | -11 | -0.6% | 41,200 |
2022/08/17 | 1,850 | 1,871 | 1,849 | 1,859 | +18 | +1% | 68,100 |
2022/08/16 | 1,840 | 1,845 | 1,832 | 1,841 | +1 | +0.1% | 41,200 |
2022/08/15 | 1,841 | 1,845 | 1,833 | 1,840 | +1 | +0.1% | 41,800 |
2022/08/12 | 1,849 | 1,850 | 1,837 | 1,839 | ±0 | ±0% | 61,600 |
2022/08/10 | 1,827 | 1,844 | 1,815 | 1,839 | +12 | +0.7% | 48,000 |
2022/08/09 | 1,848 | 1,848 | 1,827 | 1,827 | -12 | -0.7% | 38,800 |
2022/08/08 | 1,838 | 1,846 | 1,823 | 1,839 | +4 | +0.2% | 46,100 |
2022/08/05 | 1,829 | 1,840 | 1,827 | 1,835 | +5 | +0.3% | 37,500 |
2022/08/04 | 1,815 | 1,831 | 1,813 | 1,830 | +24 | +1.3% | 59,200 |
2022/08/03 | 1,807 | 1,814 | 1,803 | 1,806 | +1 | +0.1% | 36,800 |
2022/08/02 | 1,815 | 1,816 | 1,805 | 1,805 | -19 | -1% | 65,800 |
2022/08/01 | 1,813 | 1,824 | 1,809 | 1,824 | +16 | +0.9% | 43,900 |
2022/07/29 | 1,825 | 1,825 | 1,807 | 1,808 | -24 | -1.3% | 50,600 |
2022/07/28 | 1,825 | 1,835 | 1,807 | 1,832 | +17 | +0.9% | 51,100 |
2022/07/27 | 1,823 | 1,827 | 1,814 | 1,815 | -10 | -0.5% | 47,700 |
2022/07/26 | 1,814 | 1,839 | 1,809 | 1,825 | +11 | +0.6% | 56,500 |
2022/07/25 | 1,815 | 1,823 | 1,810 | 1,814 | +8 | +0.4% | 51,800 |
2022/07/22 | 1,809 | 1,815 | 1,796 | 1,806 | -3 | -0.2% | 43,000 |
2022/07/21 | 1,788 | 1,809 | 1,784 | 1,809 | +21 | +1.2% | 59,600 |
2022/07/20 | 1,788 | 1,794 | 1,780 | 1,788 | +13 | +0.7% | 55,700 |
2022/07/19 | 1,774 | 1,778 | 1,761 | 1,775 | +5 | +0.3% | 45,600 |
2022/07/15 | 1,775 | 1,783 | 1,761 | 1,770 | -3 | -0.2% | 35,700 |
2022/07/14 | 1,767 | 1,778 | 1,762 | 1,773 | +8 | +0.5% | 28,900 |
2022/07/13 | 1,771 | 1,782 | 1,765 | 1,765 | -4 | -0.2% | 41,900 |
2022/07/12 | 1,756 | 1,773 | 1,756 | 1,769 | +8 | +0.5% | 48,200 |
501~
550
件表示中 / 6806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 | 187,300円 | +3.9% | +11.3% | 4.43% | 25.12倍 | 1.04倍 |
|
宝飾「4℃」のエフ・ディ・シィ・プロダクツが中核。カジュアル・実用衣料の製造や小売りも展開 |
日本調剤 | 150,500円 | +9.8% | -31.1% | 1.66% | 12.17倍 | 0.77倍 |
|
調剤2位、関東甲信越の門前薬局が地盤。後発医薬品製造を兼営。医療従事者の派遣・紹介も |
マミーマート | 431,000円 | +7.6% | +1.8% | 2.02% | 9.91倍 | 1.18倍 |
|
埼玉地盤のスーパー。年商高い低価格新業態「生鮮市場TOP!」に注力し差別化。高利益率 |
SFP | 197,600円 | +3.2% | +2.9% | 1.32% | 30.03倍 | 5.82倍 |
|
居酒屋「磯丸水産」や「鳥良」が柱。直営主体。クリエイト・レストランツHD傘下。M&A積極的 |
アドヴァンG | 93,100円 | +8.4% | -69.1% | 4.30% | 9.45倍 | 0.67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