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 |
---|---|---|---|---|---|---|---|
2021/04/16 | 1,956 | 1,966 | 1,928 | 1,965 | +8 | +0.4% | 65,200 |
2021/04/15 | 1,927 | 1,957 | 1,927 | 1,957 | +31 | +1.6% | 61,200 |
2021/04/14 | 1,927 | 1,952 | 1,916 | 1,926 | -5 | -0.3% | 88,200 |
2021/04/13 | 1,936 | 1,968 | 1,931 | 1,931 | +31 | +1.6% | 141,100 |
2021/04/12 | 1,915 | 1,915 | 1,893 | 1,900 | +9 | +0.5% | 47,900 |
2021/04/09 | 1,893 | 1,909 | 1,888 | 1,891 | -2 | -0.1% | 36,800 |
2021/04/08 | 1,931 | 1,931 | 1,890 | 1,893 | -52 | -2.7% | 54,200 |
2021/04/07 | 1,919 | 1,945 | 1,913 | 1,945 | +18 | +0.9% | 31,400 |
2021/04/06 | 1,940 | 1,943 | 1,909 | 1,927 | -18 | -0.9% | 47,000 |
2021/04/05 | 1,965 | 1,965 | 1,926 | 1,945 | ±0 | ±0% | 36,500 |
2021/04/02 | 1,951 | 1,951 | 1,928 | 1,945 | +7 | +0.4% | 24,200 |
2021/04/01 | 1,928 | 1,945 | 1,915 | 1,938 | +13 | +0.7% | 50,200 |
2021/03/31 | 1,942 | 1,955 | 1,925 | 1,925 | -20 | -1% | 74,000 |
2021/03/30 | 1,958 | 1,959 | 1,931 | 1,945 | -16 | -0.8% | 100,200 |
2021/03/29 | 1,993 | 1,995 | 1,939 | 1,961 | -22 | -1.1% | 85,700 |
2021/03/26 | 1,959 | 1,999 | 1,956 | 1,983 | +24 | +1.2% | 110,400 |
2021/03/25 | 1,938 | 1,968 | 1,920 | 1,959 | +48 | +2.5% | 53,700 |
2021/03/24 | 1,947 | 1,948 | 1,909 | 1,911 | -37 | -1.9% | 75,900 |
2021/03/23 | 1,968 | 1,985 | 1,947 | 1,948 | -16 | -0.8% | 114,600 |
2021/03/22 | 1,927 | 1,972 | 1,911 | 1,964 | +35 | +1.8% | 108,200 |
2021/03/19 | 1,920 | 1,936 | 1,916 | 1,929 | -8 | -0.4% | 85,300 |
2021/03/18 | 1,915 | 1,941 | 1,912 | 1,937 | +12 | +0.6% | 78,400 |
2021/03/17 | 1,905 | 1,927 | 1,895 | 1,925 | +11 | +0.6% | 58,200 |
2021/03/16 | 1,881 | 1,916 | 1,881 | 1,914 | +23 | +1.2% | 70,000 |
2021/03/15 | 1,860 | 1,891 | 1,852 | 1,891 | +21 | +1.1% | 61,700 |
2021/03/12 | 1,874 | 1,874 | 1,851 | 1,870 | -22 | -1.2% | 72,500 |
2021/03/11 | 1,905 | 1,908 | 1,878 | 1,892 | -11 | -0.6% | 58,400 |
2021/03/10 | 1,900 | 1,920 | 1,872 | 1,903 | +6 | +0.3% | 63,000 |
2021/03/09 | 1,841 | 1,900 | 1,838 | 1,897 | +59 | +3.2% | 95,100 |
2021/03/08 | 1,875 | 1,888 | 1,830 | 1,838 | -31 | -1.7% | 71,000 |
2021/03/05 | 1,845 | 1,872 | 1,815 | 1,869 | +16 | +0.9% | 127,600 |
2021/03/04 | 1,860 | 1,860 | 1,830 | 1,853 | -13 | -0.7% | 75,700 |
2021/03/03 | 1,898 | 1,898 | 1,855 | 1,866 | -13 | -0.7% | 98,600 |
2021/03/02 | 1,916 | 1,916 | 1,861 | 1,879 | -27 | -1.4% | 104,900 |
2021/03/01 | 1,873 | 1,908 | 1,856 | 1,906 | +62 | +3.4% | 108,400 |
2021/02/26 | 1,917 | 1,921 | 1,837 | 1,844 | -68 | -3.6% | 239,600 |
2021/02/25 | 1,943 | 1,943 | 1,912 | 1,912 | -74 | -3.7% | 415,600 |
2021/02/24 | 1,957 | 2,057 | 1,957 | 1,986 | +29 | +1.5% | 842,500 |
2021/02/22 | 1,971 | 1,996 | 1,955 | 1,957 | -53 | -2.6% | 564,400 |
2021/02/19 | 2,008 | 2,018 | 1,986 | 2,010 | -4 | -0.2% | 327,200 |
2021/02/18 | 2,034 | 2,034 | 2,006 | 2,014 | -23 | -1.1% | 175,000 |
2021/02/17 | 2,028 | 2,050 | 2,025 | 2,037 | +2 | +0.1% | 60,100 |
2021/02/16 | 2,070 | 2,070 | 2,025 | 2,035 | -20 | -1% | 80,500 |
2021/02/15 | 2,055 | 2,076 | 2,054 | 2,055 | ±0 | ±0% | 96,300 |
2021/02/12 | 2,076 | 2,076 | 2,025 | 2,055 | +3 | +0.1% | 105,300 |
2021/02/10 | 2,105 | 2,105 | 2,049 | 2,052 | -53 | -2.5% | 74,800 |
2021/02/09 | 2,056 | 2,108 | 2,042 | 2,105 | +62 | +3% | 116,900 |
2021/02/08 | 2,019 | 2,061 | 2,016 | 2,043 | +32 | +1.6% | 102,000 |
2021/02/05 | 2,001 | 2,025 | 1,993 | 2,011 | +4 | +0.2% | 86,800 |
2021/02/04 | 1,968 | 2,014 | 1,960 | 2,007 | +40 | +2% | 69,500 |
851~
900
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