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 |
---|---|---|---|---|---|---|---|
2020/11/19 | 1,890 | 1,897 | 1,881 | 1,883 | -16 | -0.8% | 34,600 |
2020/11/18 | 1,914 | 1,914 | 1,883 | 1,899 | -15 | -0.8% | 35,600 |
2020/11/17 | 1,956 | 1,956 | 1,902 | 1,914 | -32 | -1.6% | 65,900 |
2020/11/16 | 1,911 | 1,951 | 1,911 | 1,946 | +36 | +1.9% | 51,900 |
2020/11/13 | 1,940 | 1,940 | 1,892 | 1,910 | -30 | -1.5% | 39,900 |
2020/11/12 | 1,976 | 1,984 | 1,931 | 1,940 | -39 | -2% | 52,200 |
2020/11/11 | 1,970 | 1,991 | 1,951 | 1,979 | +37 | +1.9% | 63,900 |
2020/11/10 | 1,902 | 1,973 | 1,900 | 1,942 | +80 | +4.3% | 102,100 |
2020/11/09 | 1,850 | 1,867 | 1,827 | 1,862 | +12 | +0.6% | 41,100 |
2020/11/06 | 1,869 | 1,869 | 1,842 | 1,850 | -26 | -1.4% | 44,000 |
2020/11/05 | 1,823 | 1,883 | 1,793 | 1,876 | +53 | +2.9% | 98,600 |
2020/11/04 | 1,850 | 1,851 | 1,812 | 1,823 | -8 | -0.4% | 55,700 |
2020/11/02 | 1,786 | 1,841 | 1,786 | 1,831 | +55 | +3.1% | 73,600 |
2020/10/30 | 1,822 | 1,822 | 1,764 | 1,776 | -41 | -2.3% | 53,800 |
2020/10/29 | 1,810 | 1,835 | 1,801 | 1,817 | -22 | -1.2% | 30,300 |
2020/10/28 | 1,877 | 1,877 | 1,822 | 1,839 | -28 | -1.5% | 35,200 |
2020/10/27 | 1,828 | 1,872 | 1,806 | 1,867 | +26 | +1.4% | 36,300 |
2020/10/26 | 1,888 | 1,888 | 1,832 | 1,841 | -46 | -2.4% | 29,400 |
2020/10/23 | 1,849 | 1,894 | 1,849 | 1,887 | +51 | +2.8% | 34,700 |
2020/10/22 | 1,905 | 1,913 | 1,828 | 1,836 | -73 | -3.8% | 64,300 |
2020/10/21 | 1,842 | 1,917 | 1,842 | 1,909 | +76 | +4.1% | 83,100 |
2020/10/20 | 1,770 | 1,837 | 1,770 | 1,833 | +66 | +3.7% | 73,400 |
2020/10/19 | 1,748 | 1,778 | 1,748 | 1,767 | +26 | +1.5% | 43,000 |
2020/10/16 | 1,748 | 1,755 | 1,720 | 1,741 | -14 | -0.8% | 59,100 |
2020/10/15 | 1,788 | 1,788 | 1,731 | 1,755 | -33 | -1.8% | 84,400 |
2020/10/14 | 1,812 | 1,831 | 1,769 | 1,788 | -42 | -2.3% | 109,700 |
2020/10/13 | 1,854 | 1,854 | 1,799 | 1,830 | +96 | +5.5% | 245,300 |
2020/10/12 | 1,720 | 1,741 | 1,710 | 1,734 | +15 | +0.9% | 86,200 |
2020/10/09 | 1,762 | 1,770 | 1,717 | 1,719 | -41 | -2.3% | 63,600 |
2020/10/08 | 1,739 | 1,765 | 1,731 | 1,760 | +31 | +1.8% | 47,800 |
2020/10/07 | 1,743 | 1,746 | 1,718 | 1,729 | -14 | -0.8% | 43,900 |
2020/10/06 | 1,746 | 1,752 | 1,728 | 1,743 | +23 | +1.3% | 33,000 |
2020/10/05 | 1,728 | 1,736 | 1,708 | 1,720 | +9 | +0.5% | 56,200 |
2020/10/02 | 1,790 | 1,790 | 1,705 | 1,711 | - | - | 60,900 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,835 | 1,835 | 1,757 | 1,757 | -62 | -3.4% | 47,200 |
2020/09/29 | 1,871 | 1,871 | 1,812 | 1,819 | -58 | -3.1% | 47,000 |
2020/09/28 | 1,895 | 1,895 | 1,821 | 1,877 | -1 | -0.1% | 105,900 |
2020/09/25 | 1,902 | 1,930 | 1,878 | 1,878 | +5 | +0.3% | 59,000 |
2020/09/24 | 1,838 | 1,898 | 1,838 | 1,873 | +38 | +2.1% | 47,700 |
2020/09/23 | 1,876 | 1,900 | 1,829 | 1,835 | -81 | -4.2% | 61,000 |
2020/09/18 | 1,885 | 1,920 | 1,882 | 1,916 | +33 | +1.8% | 68,900 |
2020/09/17 | 1,878 | 1,890 | 1,827 | 1,883 | +2 | +0.1% | 45,800 |
2020/09/16 | 1,856 | 1,881 | 1,839 | 1,881 | +47 | +2.6% | 43,200 |
2020/09/15 | 1,867 | 1,870 | 1,830 | 1,834 | -33 | -1.8% | 31,800 |
2020/09/14 | 1,844 | 1,881 | 1,844 | 1,867 | +23 | +1.2% | 42,500 |
2020/09/11 | 1,811 | 1,849 | 1,798 | 1,844 | +35 | +1.9% | 56,000 |
2020/09/10 | 1,823 | 1,823 | 1,788 | 1,809 | -16 | -0.9% | 33,500 |
2020/09/09 | 1,782 | 1,830 | 1,775 | 1,825 | +33 | +1.8% | 57,800 |
2020/09/08 | 1,778 | 1,794 | 1,770 | 1,792 | -7 | -0.4% | 33,100 |
951~
1000
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