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 |
---|---|---|---|---|---|---|---|
2020/04/09 | 1,824 | 1,841 | 1,754 | 1,782 | -46 | -2.5% | 64,800 |
2020/04/08 | 1,830 | 1,854 | 1,803 | 1,828 | -21 | -1.1% | 61,200 |
2020/04/07 | 1,810 | 1,858 | 1,791 | 1,849 | +71 | +4% | 49,400 |
2020/04/06 | 1,700 | 1,797 | 1,700 | 1,778 | +38 | +2.2% | 56,900 |
2020/04/03 | 1,715 | 1,815 | 1,715 | 1,740 | -15 | -0.9% | 39,400 |
2020/04/02 | 1,781 | 1,814 | 1,747 | 1,755 | -66 | -3.6% | 52,600 |
2020/04/01 | 1,878 | 1,921 | 1,816 | 1,821 | -122 | -6.3% | 60,000 |
2020/03/31 | 2,002 | 2,041 | 1,931 | 1,943 | -108 | -5.3% | 48,600 |
2020/03/30 | 2,008 | 2,054 | 1,983 | 2,051 | +1 | ±0% | 77,600 |
2020/03/27 | 2,000 | 2,050 | 1,922 | 2,050 | +130 | +6.8% | 106,400 |
2020/03/26 | 1,869 | 1,929 | 1,850 | 1,920 | +9 | +0.5% | 107,300 |
2020/03/25 | 1,945 | 1,945 | 1,864 | 1,911 | +6 | +0.3% | 94,200 |
2020/03/24 | 2,033 | 2,036 | 1,875 | 1,905 | -97 | -4.8% | 91,200 |
2020/03/23 | 1,985 | 2,032 | 1,936 | 2,002 | +17 | +0.9% | 135,600 |
2020/03/19 | 1,922 | 2,001 | 1,878 | 1,985 | +143 | +7.8% | 114,400 |
2020/03/18 | 1,832 | 1,924 | 1,806 | 1,842 | +33 | +1.8% | 89,200 |
2020/03/17 | 1,616 | 1,822 | 1,616 | 1,809 | +123 | +7.3% | 78,700 |
2020/03/16 | 1,674 | 1,749 | 1,663 | 1,686 | +19 | +1.1% | 74,700 |
2020/03/13 | 1,681 | 1,711 | 1,609 | 1,667 | -94 | -5.3% | 102,700 |
2020/03/12 | 1,807 | 1,822 | 1,728 | 1,761 | -81 | -4.4% | 79,700 |
2020/03/11 | 1,842 | 1,901 | 1,842 | 1,842 | -22 | -1.2% | 50,800 |
2020/03/10 | 1,805 | 1,873 | 1,742 | 1,864 | +19 | +1% | 57,400 |
2020/03/09 | 1,900 | 1,923 | 1,829 | 1,845 | -99 | -5.1% | 64,500 |
2020/03/06 | 1,968 | 1,972 | 1,921 | 1,944 | -70 | -3.5% | 59,600 |
2020/03/05 | 2,069 | 2,069 | 2,004 | 2,014 | -38 | -1.9% | 46,100 |
2020/03/04 | 2,009 | 2,080 | 2,009 | 2,052 | +1 | ±0% | 58,000 |
2020/03/03 | 2,123 | 2,153 | 2,047 | 2,051 | -52 | -2.5% | 51,500 |
2020/03/02 | 2,014 | 2,127 | 2,014 | 2,103 | +44 | +2.1% | 65,000 |
2020/02/28 | 2,047 | 2,079 | 2,031 | 2,059 | -51 | -2.4% | 98,100 |
2020/02/27 | 2,164 | 2,169 | 2,103 | 2,110 | -108 | -4.9% | 149,400 |
2020/02/26 | 2,195 | 2,223 | 2,169 | 2,218 | +6 | +0.3% | 161,300 |
2020/02/25 | 2,240 | 2,246 | 2,206 | 2,212 | -78 | -3.4% | 202,100 |
2020/02/21 | 2,295 | 2,314 | 2,279 | 2,290 | -7 | -0.3% | 80,200 |
2020/02/20 | 2,319 | 2,325 | 2,295 | 2,297 | -4 | -0.2% | 109,900 |
2020/02/19 | 2,335 | 2,335 | 2,301 | 2,301 | -19 | -0.8% | 47,500 |
2020/02/18 | 2,342 | 2,352 | 2,309 | 2,320 | -27 | -1.2% | 63,400 |
2020/02/17 | 2,361 | 2,361 | 2,327 | 2,347 | -31 | -1.3% | 54,600 |
2020/02/14 | 2,364 | 2,384 | 2,361 | 2,378 | -6 | -0.3% | 28,100 |
2020/02/13 | 2,382 | 2,389 | 2,363 | 2,384 | -11 | -0.5% | 45,000 |
2020/02/12 | 2,430 | 2,430 | 2,390 | 2,395 | -41 | -1.7% | 61,700 |
2020/02/10 | 2,444 | 2,452 | 2,413 | 2,436 | -44 | -1.8% | 60,700 |
2020/02/07 | 2,490 | 2,500 | 2,474 | 2,480 | +15 | +0.6% | 52,300 |
2020/02/06 | 2,430 | 2,490 | 2,430 | 2,465 | +53 | +2.2% | 50,300 |
2020/02/05 | 2,370 | 2,421 | 2,370 | 2,412 | +59 | +2.5% | 40,900 |
2020/02/04 | 2,340 | 2,354 | 2,328 | 2,353 | -6 | -0.3% | 50,200 |
2020/02/03 | 2,348 | 2,377 | 2,337 | 2,359 | -31 | -1.3% | 36,700 |
2020/01/31 | 2,382 | 2,418 | 2,378 | 2,390 | +27 | +1.1% | 63,300 |
2020/01/30 | 2,395 | 2,407 | 2,357 | 2,363 | -29 | -1.2% | 49,200 |
2020/01/29 | 2,404 | 2,404 | 2,370 | 2,392 | -7 | -0.3% | 55,100 |
2020/01/28 | 2,418 | 2,418 | 2,389 | 2,399 | -40 | -1.6% | 41,200 |
1101~
1150
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