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 |
---|---|---|---|---|---|---|---|
2021/11/29 | 1,600 | 1,600 | 1,567 | 1,575 | -34 | -2.1% | 191,600 |
2021/11/26 | 1,637 | 1,637 | 1,602 | 1,609 | -38 | -2.3% | 189,400 |
2021/11/25 | 1,659 | 1,666 | 1,645 | 1,647 | -4 | -0.2% | 58,400 |
2021/11/24 | 1,667 | 1,676 | 1,644 | 1,651 | -10 | -0.6% | 93,800 |
2021/11/22 | 1,638 | 1,661 | 1,624 | 1,661 | +31 | +1.9% | 92,200 |
2021/11/19 | 1,647 | 1,650 | 1,620 | 1,630 | -18 | -1.1% | 193,000 |
2021/11/18 | 1,637 | 1,650 | 1,624 | 1,648 | +12 | +0.7% | 160,800 |
2021/11/17 | 1,670 | 1,670 | 1,636 | 1,636 | -33 | -2% | 179,500 |
2021/11/16 | 1,680 | 1,692 | 1,667 | 1,669 | -3 | -0.2% | 97,100 |
2021/11/15 | 1,692 | 1,698 | 1,668 | 1,672 | -19 | -1.1% | 183,000 |
2021/11/12 | 1,698 | 1,714 | 1,687 | 1,691 | -11 | -0.6% | 114,400 |
2021/11/11 | 1,698 | 1,709 | 1,694 | 1,702 | -2 | -0.1% | 63,800 |
2021/11/10 | 1,701 | 1,706 | 1,676 | 1,704 | -1 | -0.1% | 130,000 |
2021/11/09 | 1,715 | 1,717 | 1,703 | 1,705 | -11 | -0.6% | 91,500 |
2021/11/08 | 1,722 | 1,726 | 1,714 | 1,716 | -1 | -0.1% | 57,000 |
2021/11/05 | 1,712 | 1,719 | 1,700 | 1,717 | +5 | +0.3% | 101,900 |
2021/11/04 | 1,725 | 1,730 | 1,712 | 1,712 | -4 | -0.2% | 93,400 |
2021/11/02 | 1,720 | 1,726 | 1,713 | 1,716 | -12 | -0.7% | 58,600 |
2021/11/01 | 1,746 | 1,747 | 1,708 | 1,728 | +2 | +0.1% | 140,400 |
2021/10/29 | 1,725 | 1,730 | 1,701 | 1,726 | +3 | +0.2% | 98,400 |
2021/10/28 | 1,732 | 1,732 | 1,720 | 1,723 | -8 | -0.5% | 66,500 |
2021/10/27 | 1,750 | 1,754 | 1,731 | 1,731 | -11 | -0.6% | 48,100 |
2021/10/26 | 1,763 | 1,765 | 1,741 | 1,742 | -9 | -0.5% | 35,200 |
2021/10/25 | 1,760 | 1,767 | 1,747 | 1,751 | -16 | -0.9% | 42,800 |
2021/10/22 | 1,745 | 1,777 | 1,744 | 1,767 | +22 | +1.3% | 70,700 |
2021/10/21 | 1,740 | 1,757 | 1,740 | 1,745 | +8 | +0.5% | 51,900 |
2021/10/20 | 1,743 | 1,743 | 1,732 | 1,737 | +4 | +0.2% | 40,200 |
2021/10/19 | 1,741 | 1,745 | 1,731 | 1,733 | +3 | +0.2% | 34,200 |
2021/10/18 | 1,757 | 1,757 | 1,729 | 1,730 | -8 | -0.5% | 69,200 |
2021/10/15 | 1,720 | 1,742 | 1,716 | 1,738 | +24 | +1.4% | 99,200 |
2021/10/14 | 1,716 | 1,723 | 1,711 | 1,714 | -2 | -0.1% | 89,800 |
2021/10/13 | 1,730 | 1,735 | 1,716 | 1,716 | -16 | -0.9% | 105,100 |
2021/10/12 | 1,749 | 1,752 | 1,730 | 1,732 | -17 | -1% | 88,500 |
2021/10/11 | 1,750 | 1,764 | 1,721 | 1,749 | -24 | -1.4% | 162,300 |
2021/10/08 | 1,763 | 1,786 | 1,763 | 1,773 | +14 | +0.8% | 75,100 |
2021/10/07 | 1,787 | 1,791 | 1,758 | 1,759 | -30 | -1.7% | 107,000 |
2021/10/06 | 1,808 | 1,812 | 1,770 | 1,789 | -7 | -0.4% | 89,700 |
2021/10/05 | 1,788 | 1,808 | 1,781 | 1,796 | -10 | -0.6% | 62,300 |
2021/10/04 | 1,826 | 1,829 | 1,795 | 1,806 | +2 | +0.1% | 63,600 |
2021/10/01 | 1,821 | 1,828 | 1,801 | 1,804 | -28 | -1.5% | 81,200 |
2021/09/30 | 1,848 | 1,848 | 1,831 | 1,832 | -6 | -0.3% | 39,000 |
2021/09/29 | 1,830 | 1,838 | 1,820 | 1,838 | -11 | -0.6% | 76,600 |
2021/09/28 | 1,858 | 1,858 | 1,836 | 1,849 | ±0 | ±0% | 77,600 |
2021/09/27 | 1,854 | 1,865 | 1,849 | 1,849 | ±0 | ±0% | 46,200 |
2021/09/24 | 1,830 | 1,854 | 1,830 | 1,849 | +32 | +1.8% | 102,800 |
2021/09/22 | 1,830 | 1,832 | 1,817 | 1,817 | -14 | -0.8% | 38,200 |
2021/09/21 | 1,840 | 1,840 | 1,820 | 1,831 | -32 | -1.7% | 55,200 |
2021/09/17 | 1,870 | 1,870 | 1,849 | 1,863 | +10 | +0.5% | 49,400 |
2021/09/16 | 1,863 | 1,870 | 1,838 | 1,853 | -10 | -0.5% | 55,000 |
2021/09/15 | 1,877 | 1,880 | 1,854 | 1,863 | -37 | -1.9% | 66,900 |
701~
750
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