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 |
---|---|---|---|---|---|---|---|
2021/02/03 | 1,943 | 1,968 | 1,939 | 1,967 | +24 | +1.2% | 67,300 |
2021/02/02 | 1,923 | 1,944 | 1,917 | 1,943 | +18 | +0.9% | 65,500 |
2021/02/01 | 1,908 | 1,937 | 1,907 | 1,925 | +12 | +0.6% | 39,100 |
2021/01/29 | 1,945 | 1,948 | 1,903 | 1,913 | -42 | -2.1% | 105,900 |
2021/01/28 | 1,927 | 1,967 | 1,910 | 1,955 | +33 | +1.7% | 184,500 |
2021/01/27 | 1,932 | 1,939 | 1,911 | 1,922 | -17 | -0.9% | 56,700 |
2021/01/26 | 1,935 | 1,940 | 1,913 | 1,939 | +22 | +1.1% | 54,800 |
2021/01/25 | 1,951 | 1,952 | 1,916 | 1,917 | -38 | -1.9% | 69,700 |
2021/01/22 | 1,975 | 1,975 | 1,951 | 1,955 | -17 | -0.9% | 43,600 |
2021/01/21 | 1,955 | 1,980 | 1,949 | 1,972 | +17 | +0.9% | 38,900 |
2021/01/20 | 1,975 | 1,975 | 1,947 | 1,955 | -25 | -1.3% | 54,200 |
2021/01/19 | 2,008 | 2,008 | 1,978 | 1,980 | -16 | -0.8% | 40,000 |
2021/01/18 | 1,989 | 1,998 | 1,977 | 1,996 | +4 | +0.2% | 35,700 |
2021/01/15 | 2,019 | 2,019 | 1,992 | 1,992 | -27 | -1.3% | 65,800 |
2021/01/14 | 2,000 | 2,027 | 2,000 | 2,019 | +10 | +0.5% | 59,100 |
2021/01/13 | 2,037 | 2,047 | 1,998 | 2,009 | -31 | -1.5% | 51,100 |
2021/01/12 | 1,967 | 2,042 | 1,964 | 2,040 | +73 | +3.7% | 83,300 |
2021/01/08 | 1,974 | 2,007 | 1,963 | 1,967 | -10 | -0.5% | 90,300 |
2021/01/07 | 2,000 | 2,015 | 1,960 | 1,977 | -54 | -2.7% | 135,300 |
2021/01/06 | 2,023 | 2,041 | 2,018 | 2,031 | +11 | +0.5% | 47,800 |
2021/01/05 | 1,998 | 2,020 | 1,990 | 2,020 | +22 | +1.1% | 32,400 |
2021/01/04 | 2,000 | 2,005 | 1,969 | 1,998 | +3 | +0.2% | 49,400 |
2020/12/30 | 2,036 | 2,045 | 1,995 | 1,995 | -35 | -1.7% | 69,200 |
2020/12/29 | 1,968 | 2,030 | 1,968 | 2,030 | +69 | +3.5% | 63,900 |
2020/12/28 | 1,961 | 1,996 | 1,946 | 1,961 | +10 | +0.5% | 72,200 |
2020/12/25 | 1,946 | 1,991 | 1,934 | 1,951 | +13 | +0.7% | 113,000 |
2020/12/24 | 1,937 | 2,033 | 1,912 | 1,938 | +1 | +0.1% | 267,700 |
2020/12/23 | 1,938 | 1,968 | 1,915 | 1,937 | +10 | +0.5% | 88,900 |
2020/12/22 | 1,930 | 1,934 | 1,899 | 1,927 | -4 | -0.2% | 44,800 |
2020/12/21 | 1,958 | 1,958 | 1,920 | 1,931 | -27 | -1.4% | 32,100 |
2020/12/18 | 1,930 | 1,958 | 1,913 | 1,958 | +28 | +1.5% | 49,500 |
2020/12/17 | 1,950 | 1,960 | 1,903 | 1,930 | -25 | -1.3% | 51,900 |
2020/12/16 | 1,975 | 1,983 | 1,944 | 1,955 | -4 | -0.2% | 30,300 |
2020/12/15 | 1,930 | 1,959 | 1,927 | 1,959 | +29 | +1.5% | 55,700 |
2020/12/14 | 1,936 | 1,963 | 1,924 | 1,930 | -8 | -0.4% | 35,000 |
2020/12/11 | 1,915 | 1,941 | 1,905 | 1,938 | +24 | +1.3% | 48,000 |
2020/12/10 | 1,935 | 1,935 | 1,904 | 1,914 | -21 | -1.1% | 34,500 |
2020/12/09 | 1,925 | 1,939 | 1,917 | 1,935 | +18 | +0.9% | 22,600 |
2020/12/08 | 1,906 | 1,932 | 1,901 | 1,917 | +11 | +0.6% | 24,000 |
2020/12/07 | 1,928 | 1,928 | 1,890 | 1,906 | ±0 | ±0% | 34,400 |
2020/12/04 | 1,923 | 1,931 | 1,896 | 1,906 | -17 | -0.9% | 29,100 |
2020/12/03 | 1,894 | 1,928 | 1,887 | 1,923 | +29 | +1.5% | 54,200 |
2020/12/02 | 1,900 | 1,911 | 1,882 | 1,894 | +14 | +0.7% | 75,000 |
2020/12/01 | 1,874 | 1,892 | 1,851 | 1,880 | +16 | +0.9% | 75,700 |
2020/11/30 | 1,890 | 1,910 | 1,863 | 1,864 | -16 | -0.9% | 68,100 |
2020/11/27 | 1,904 | 1,921 | 1,880 | 1,880 | -34 | -1.8% | 64,700 |
2020/11/26 | 1,915 | 1,929 | 1,898 | 1,914 | -1 | -0.1% | 26,800 |
2020/11/25 | 1,931 | 1,970 | 1,915 | 1,915 | -5 | -0.3% | 36,400 |
2020/11/24 | 1,930 | 1,958 | 1,916 | 1,920 | -2 | -0.1% | 49,500 |
2020/11/20 | 1,878 | 1,928 | 1,878 | 1,922 | +39 | +2.1% | 29,000 |
901~
950
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