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 |
---|---|---|---|---|---|---|---|
2020/06/24 | 1,859 | 1,859 | 1,812 | 1,812 | -45 | -2.4% | 25,200 |
2020/06/23 | 1,872 | 1,893 | 1,843 | 1,857 | -24 | -1.3% | 28,300 |
2020/06/22 | 1,896 | 1,909 | 1,855 | 1,881 | -15 | -0.8% | 25,300 |
2020/06/19 | 1,868 | 1,896 | 1,844 | 1,896 | +21 | +1.1% | 43,500 |
2020/06/18 | 1,813 | 1,876 | 1,801 | 1,875 | +55 | +3% | 37,500 |
2020/06/17 | 1,825 | 1,839 | 1,814 | 1,820 | ±0 | ±0% | 51,700 |
2020/06/16 | 1,880 | 1,880 | 1,790 | 1,820 | -20 | -1.1% | 104,300 |
2020/06/15 | 1,866 | 1,923 | 1,840 | 1,840 | -26 | -1.4% | 54,200 |
2020/06/12 | 1,872 | 1,885 | 1,840 | 1,866 | -41 | -2.1% | 55,300 |
2020/06/11 | 1,941 | 1,949 | 1,906 | 1,907 | -48 | -2.5% | 32,500 |
2020/06/10 | 1,971 | 1,971 | 1,944 | 1,955 | -16 | -0.8% | 27,700 |
2020/06/09 | 2,028 | 2,030 | 1,964 | 1,971 | -63 | -3.1% | 44,600 |
2020/06/08 | 2,040 | 2,045 | 2,016 | 2,034 | +6 | +0.3% | 28,900 |
2020/06/05 | 2,030 | 2,041 | 2,012 | 2,028 | -4 | -0.2% | 22,800 |
2020/06/04 | 2,044 | 2,049 | 2,017 | 2,032 | +4 | +0.2% | 27,300 |
2020/06/03 | 2,004 | 2,035 | 1,998 | 2,028 | +31 | +1.6% | 28,200 |
2020/06/02 | 1,980 | 2,009 | 1,970 | 1,997 | +37 | +1.9% | 34,100 |
2020/06/01 | 1,956 | 1,966 | 1,937 | 1,960 | -5 | -0.3% | 24,400 |
2020/05/29 | 1,983 | 1,988 | 1,949 | 1,965 | -31 | -1.6% | 46,000 |
2020/05/28 | 1,983 | 2,010 | 1,946 | 1,996 | +24 | +1.2% | 41,500 |
2020/05/27 | 1,967 | 1,985 | 1,937 | 1,972 | +8 | +0.4% | 52,700 |
2020/05/26 | 1,904 | 1,972 | 1,904 | 1,964 | +90 | +4.8% | 46,300 |
2020/05/25 | 1,822 | 1,879 | 1,814 | 1,874 | +55 | +3% | 22,100 |
2020/05/22 | 1,824 | 1,824 | 1,790 | 1,819 | +1 | +0.1% | 20,100 |
2020/05/21 | 1,808 | 1,824 | 1,796 | 1,818 | +11 | +0.6% | 13,300 |
2020/05/20 | 1,821 | 1,821 | 1,783 | 1,807 | -14 | -0.8% | 30,000 |
2020/05/19 | 1,839 | 1,843 | 1,805 | 1,821 | +22 | +1.2% | 26,800 |
2020/05/18 | 1,766 | 1,803 | 1,748 | 1,799 | +43 | +2.4% | 38,700 |
2020/05/15 | 1,733 | 1,758 | 1,710 | 1,756 | +46 | +2.7% | 28,800 |
2020/05/14 | 1,772 | 1,772 | 1,710 | 1,710 | -58 | -3.3% | 23,500 |
2020/05/13 | 1,750 | 1,768 | 1,734 | 1,768 | +10 | +0.6% | 28,900 |
2020/05/12 | 1,728 | 1,768 | 1,720 | 1,758 | +42 | +2.4% | 42,700 |
2020/05/11 | 1,697 | 1,738 | 1,682 | 1,716 | +37 | +2.2% | 81,200 |
2020/05/08 | 1,675 | 1,700 | 1,674 | 1,679 | +17 | +1% | 47,000 |
2020/05/07 | 1,698 | 1,698 | 1,650 | 1,662 | -44 | -2.6% | 46,900 |
2020/05/01 | 1,742 | 1,746 | 1,703 | 1,706 | -43 | -2.5% | 38,000 |
2020/04/30 | 1,725 | 1,763 | 1,725 | 1,749 | +51 | +3% | 53,300 |
2020/04/28 | 1,725 | 1,725 | 1,688 | 1,698 | -40 | -2.3% | 53,500 |
2020/04/27 | 1,737 | 1,755 | 1,718 | 1,738 | +1 | +0.1% | 45,300 |
2020/04/24 | 1,750 | 1,750 | 1,705 | 1,737 | -15 | -0.9% | 39,400 |
2020/04/23 | 1,719 | 1,752 | 1,714 | 1,752 | +33 | +1.9% | 30,400 |
2020/04/22 | 1,690 | 1,721 | 1,684 | 1,719 | +13 | +0.8% | 40,000 |
2020/04/21 | 1,705 | 1,710 | 1,684 | 1,706 | -8 | -0.5% | 28,800 |
2020/04/20 | 1,744 | 1,744 | 1,702 | 1,714 | -5 | -0.3% | 35,500 |
2020/04/17 | 1,725 | 1,750 | 1,694 | 1,719 | +21 | +1.2% | 56,700 |
2020/04/16 | 1,653 | 1,698 | 1,653 | 1,698 | +27 | +1.6% | 59,300 |
2020/04/15 | 1,760 | 1,760 | 1,657 | 1,671 | -80 | -4.6% | 105,900 |
2020/04/14 | 1,770 | 1,772 | 1,694 | 1,751 | -15 | -0.8% | 117,200 |
2020/04/13 | 1,830 | 1,830 | 1,755 | 1,766 | -59 | -3.2% | 62,100 |
2020/04/10 | 1,801 | 1,840 | 1,765 | 1,825 | +43 | +2.4% | 74,300 |
1051~
1100
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