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 |
---|---|---|---|---|---|---|---|
2019/06/13 | 2,572 | 2,573 | 2,501 | 2,514 | -63 | -2.4% | 65,700 |
2019/06/12 | 2,559 | 2,589 | 2,550 | 2,577 | +18 | +0.7% | 64,100 |
2019/06/11 | 2,529 | 2,559 | 2,510 | 2,559 | +30 | +1.2% | 64,500 |
2019/06/10 | 2,500 | 2,539 | 2,500 | 2,529 | +42 | +1.7% | 59,300 |
2019/06/07 | 2,455 | 2,497 | 2,438 | 2,487 | +32 | +1.3% | 73,500 |
2019/06/06 | 2,418 | 2,468 | 2,418 | 2,455 | +23 | +0.9% | 45,800 |
2019/06/05 | 2,406 | 2,432 | 2,373 | 2,432 | +35 | +1.5% | 50,600 |
2019/06/04 | 2,388 | 2,397 | 2,358 | 2,397 | +13 | +0.5% | 49,000 |
2019/06/03 | 2,371 | 2,394 | 2,351 | 2,384 | -14 | -0.6% | 45,900 |
2019/05/31 | 2,404 | 2,420 | 2,385 | 2,398 | -8 | -0.3% | 40,600 |
2019/05/30 | 2,413 | 2,424 | 2,376 | 2,406 | -30 | -1.2% | 44,500 |
2019/05/29 | 2,444 | 2,455 | 2,380 | 2,436 | -38 | -1.5% | 60,000 |
2019/05/28 | 2,455 | 2,492 | 2,431 | 2,474 | +20 | +0.8% | 88,300 |
2019/05/27 | 2,455 | 2,465 | 2,427 | 2,454 | -9 | -0.4% | 30,600 |
2019/05/24 | 2,449 | 2,469 | 2,435 | 2,463 | +12 | +0.5% | 27,700 |
2019/05/23 | 2,445 | 2,464 | 2,433 | 2,451 | +6 | +0.2% | 42,900 |
2019/05/22 | 2,476 | 2,476 | 2,445 | 2,445 | -33 | -1.3% | 21,800 |
2019/05/21 | 2,461 | 2,487 | 2,445 | 2,478 | -3 | -0.1% | 37,500 |
2019/05/20 | 2,469 | 2,496 | 2,465 | 2,481 | +12 | +0.5% | 45,700 |
2019/05/17 | 2,446 | 2,470 | 2,428 | 2,469 | +51 | +2.1% | 33,100 |
2019/05/16 | 2,467 | 2,469 | 2,406 | 2,418 | -39 | -1.6% | 46,300 |
2019/05/15 | 2,418 | 2,457 | 2,413 | 2,457 | +45 | +1.9% | 80,300 |
2019/05/14 | 2,375 | 2,416 | 2,352 | 2,412 | ±0 | ±0% | 54,600 |
2019/05/13 | 2,369 | 2,425 | 2,359 | 2,412 | +44 | +1.9% | 83,700 |
2019/05/10 | 2,380 | 2,398 | 2,353 | 2,368 | -13 | -0.5% | 98,200 |
2019/05/09 | 2,368 | 2,385 | 2,347 | 2,381 | +13 | +0.5% | 86,800 |
2019/05/08 | 2,397 | 2,412 | 2,368 | 2,368 | -66 | -2.7% | 94,400 |
2019/05/07 | 2,457 | 2,458 | 2,404 | 2,434 | -13 | -0.5% | 84,100 |
2019/04/26 | 2,472 | 2,472 | 2,434 | 2,447 | -37 | -1.5% | 53,200 |
2019/04/25 | 2,454 | 2,487 | 2,431 | 2,484 | +19 | +0.8% | 60,400 |
2019/04/24 | 2,464 | 2,494 | 2,464 | 2,465 | -20 | -0.8% | 71,500 |
2019/04/23 | 2,488 | 2,494 | 2,452 | 2,485 | -13 | -0.5% | 82,500 |
2019/04/22 | 2,484 | 2,507 | 2,456 | 2,498 | +14 | +0.6% | 70,900 |
2019/04/19 | 2,450 | 2,486 | 2,450 | 2,484 | +46 | +1.9% | 85,400 |
2019/04/18 | 2,440 | 2,453 | 2,411 | 2,438 | -1 | ±0% | 78,300 |
2019/04/17 | 2,415 | 2,444 | 2,415 | 2,439 | +24 | +1% | 65,400 |
2019/04/16 | 2,420 | 2,443 | 2,391 | 2,415 | +5 | +0.2% | 93,600 |
2019/04/15 | 2,382 | 2,414 | 2,381 | 2,410 | +37 | +1.6% | 74,400 |
2019/04/12 | 2,374 | 2,397 | 2,338 | 2,373 | -3 | -0.1% | 137,600 |
2019/04/11 | 2,397 | 2,426 | 2,332 | 2,376 | +179 | +8.1% | 268,300 |
2019/04/10 | 2,153 | 2,225 | 2,153 | 2,197 | +44 | +2% | 88,200 |
2019/04/09 | 2,169 | 2,185 | 2,135 | 2,153 | -4 | -0.2% | 54,600 |
2019/04/08 | 2,141 | 2,162 | 2,141 | 2,157 | +4 | +0.2% | 28,000 |
2019/04/05 | 2,148 | 2,155 | 2,136 | 2,153 | +6 | +0.3% | 18,700 |
2019/04/04 | 2,144 | 2,160 | 2,113 | 2,147 | +8 | +0.4% | 33,200 |
2019/04/03 | 2,131 | 2,139 | 2,117 | 2,139 | +10 | +0.5% | 27,100 |
2019/04/02 | 2,150 | 2,153 | 2,110 | 2,129 | -11 | -0.5% | 25,100 |
2019/04/01 | 2,110 | 2,155 | 2,110 | 2,140 | +56 | +2.7% | 49,800 |
2019/03/29 | 2,099 | 2,099 | 2,070 | 2,084 | -1 | ±0% | 39,800 |
2019/03/28 | 2,138 | 2,141 | 2,081 | 2,085 | -74 | -3.4% | 35,100 |
1301~
1350
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 | 1.05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 | 0.66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