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 |
---|---|---|---|---|---|---|---|
2021/09/14 | 1,882 | 1,900 | 1,872 | 1,900 | +28 | +1.5% | 101,800 |
2021/09/13 | 1,842 | 1,873 | 1,837 | 1,872 | +23 | +1.2% | 80,200 |
2021/09/10 | 1,822 | 1,849 | 1,817 | 1,849 | +30 | +1.6% | 115,200 |
2021/09/09 | 1,811 | 1,826 | 1,810 | 1,819 | +2 | +0.1% | 67,200 |
2021/09/08 | 1,801 | 1,819 | 1,801 | 1,817 | +21 | +1.2% | 101,800 |
2021/09/07 | 1,809 | 1,813 | 1,792 | 1,796 | -3 | -0.2% | 82,600 |
2021/09/06 | 1,794 | 1,805 | 1,788 | 1,799 | +14 | +0.8% | 72,900 |
2021/09/03 | 1,777 | 1,803 | 1,772 | 1,785 | +9 | +0.5% | 112,000 |
2021/09/02 | 1,761 | 1,776 | 1,756 | 1,776 | +15 | +0.9% | 101,000 |
2021/09/01 | 1,758 | 1,766 | 1,744 | 1,761 | +5 | +0.3% | 78,100 |
2021/08/31 | 1,742 | 1,763 | 1,731 | 1,756 | +11 | +0.6% | 142,600 |
2021/08/30 | 1,719 | 1,747 | 1,712 | 1,745 | -5 | -0.3% | 309,600 |
2021/08/27 | 1,777 | 1,782 | 1,746 | 1,750 | -38 | -2.1% | 457,000 |
2021/08/26 | 1,779 | 1,791 | 1,773 | 1,788 | +16 | +0.9% | 106,500 |
2021/08/25 | 1,782 | 1,787 | 1,771 | 1,772 | -8 | -0.4% | 90,900 |
2021/08/24 | 1,758 | 1,787 | 1,757 | 1,780 | +31 | +1.8% | 92,700 |
2021/08/23 | 1,756 | 1,771 | 1,748 | 1,749 | +9 | +0.5% | 88,700 |
2021/08/20 | 1,764 | 1,772 | 1,739 | 1,740 | -24 | -1.4% | 141,100 |
2021/08/19 | 1,783 | 1,789 | 1,762 | 1,764 | -22 | -1.2% | 140,000 |
2021/08/18 | 1,798 | 1,801 | 1,783 | 1,786 | -9 | -0.5% | 111,200 |
2021/08/17 | 1,813 | 1,817 | 1,795 | 1,795 | -5 | -0.3% | 85,400 |
2021/08/16 | 1,820 | 1,827 | 1,800 | 1,800 | -18 | -1% | 108,900 |
2021/08/13 | 1,811 | 1,820 | 1,808 | 1,818 | +7 | +0.4% | 36,200 |
2021/08/12 | 1,809 | 1,831 | 1,809 | 1,811 | +2 | +0.1% | 47,300 |
2021/08/11 | 1,803 | 1,820 | 1,802 | 1,809 | +9 | +0.5% | 47,700 |
2021/08/10 | 1,801 | 1,815 | 1,795 | 1,800 | +7 | +0.4% | 74,300 |
2021/08/06 | 1,800 | 1,802 | 1,792 | 1,793 | -6 | -0.3% | 68,300 |
2021/08/05 | 1,806 | 1,813 | 1,798 | 1,799 | -13 | -0.7% | 67,700 |
2021/08/04 | 1,829 | 1,829 | 1,812 | 1,812 | -10 | -0.5% | 36,400 |
2021/08/03 | 1,843 | 1,843 | 1,821 | 1,822 | -19 | -1% | 36,400 |
2021/08/02 | 1,819 | 1,841 | 1,814 | 1,841 | +33 | +1.8% | 48,800 |
2021/07/30 | 1,807 | 1,811 | 1,801 | 1,808 | -4 | -0.2% | 53,300 |
2021/07/29 | 1,822 | 1,832 | 1,808 | 1,812 | -1 | -0.1% | 43,600 |
2021/07/28 | 1,807 | 1,827 | 1,806 | 1,813 | -3 | -0.2% | 54,100 |
2021/07/27 | 1,824 | 1,825 | 1,812 | 1,816 | -5 | -0.3% | 53,300 |
2021/07/26 | 1,825 | 1,834 | 1,811 | 1,821 | +24 | +1.3% | 54,500 |
2021/07/21 | 1,819 | 1,823 | 1,797 | 1,797 | ±0 | ±0% | 65,600 |
2021/07/20 | 1,800 | 1,810 | 1,791 | 1,797 | -15 | -0.8% | 120,700 |
2021/07/19 | 1,841 | 1,842 | 1,811 | 1,812 | -34 | -1.8% | 90,100 |
2021/07/16 | 1,851 | 1,865 | 1,839 | 1,846 | -5 | -0.3% | 63,300 |
2021/07/15 | 1,875 | 1,880 | 1,851 | 1,851 | -19 | -1% | 58,900 |
2021/07/14 | 1,853 | 1,874 | 1,852 | 1,870 | +24 | +1.3% | 48,500 |
2021/07/13 | 1,845 | 1,857 | 1,839 | 1,846 | +14 | +0.8% | 74,900 |
2021/07/12 | 1,845 | 1,855 | 1,831 | 1,832 | +18 | +1% | 100,300 |
2021/07/09 | 1,815 | 1,822 | 1,787 | 1,814 | -4 | -0.2% | 163,000 |
2021/07/08 | 1,845 | 1,866 | 1,817 | 1,818 | -138 | -7.1% | 366,400 |
2021/07/07 | 1,940 | 1,963 | 1,916 | 1,956 | +14 | +0.7% | 70,900 |
2021/07/06 | 1,940 | 1,954 | 1,928 | 1,942 | +3 | +0.2% | 22,400 |
2021/07/05 | 1,928 | 1,957 | 1,928 | 1,939 | +11 | +0.6% | 39,700 |
2021/07/02 | 1,912 | 1,932 | 1,911 | 1,928 | +24 | +1.3% | 43,300 |
751~
800
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