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 |
---|---|---|---|---|---|---|---|
2019/03/27 | 2,139 | 2,161 | 2,130 | 2,159 | +19 | +0.9% | 35,800 |
2019/03/26 | 2,089 | 2,140 | 2,088 | 2,140 | +85 | +4.1% | 75,400 |
2019/03/25 | 2,065 | 2,070 | 2,038 | 2,055 | -60 | -2.8% | 54,400 |
2019/03/22 | 2,125 | 2,125 | 2,097 | 2,115 | -1 | ±0% | 24,900 |
2019/03/20 | 2,116 | 2,118 | 2,099 | 2,116 | ±0 | ±0% | 28,100 |
2019/03/19 | 2,150 | 2,150 | 2,106 | 2,116 | -34 | -1.6% | 27,400 |
2019/03/18 | 2,123 | 2,150 | 2,116 | 2,150 | +37 | +1.8% | 45,400 |
2019/03/15 | 2,106 | 2,145 | 2,105 | 2,113 | +24 | +1.1% | 166,000 |
2019/03/14 | 2,113 | 2,113 | 2,060 | 2,089 | -24 | -1.1% | 63,800 |
2019/03/13 | 2,102 | 2,136 | 2,102 | 2,113 | -10 | -0.5% | 29,000 |
2019/03/12 | 2,079 | 2,137 | 2,079 | 2,123 | +44 | +2.1% | 50,400 |
2019/03/11 | 2,080 | 2,100 | 2,069 | 2,079 | -10 | -0.5% | 47,700 |
2019/03/08 | 2,138 | 2,144 | 2,084 | 2,089 | -73 | -3.4% | 64,900 |
2019/03/07 | 2,144 | 2,182 | 2,141 | 2,162 | -3 | -0.1% | 47,800 |
2019/03/06 | 2,172 | 2,172 | 2,152 | 2,165 | -12 | -0.6% | 40,400 |
2019/03/05 | 2,182 | 2,183 | 2,163 | 2,177 | -5 | -0.2% | 35,000 |
2019/03/04 | 2,160 | 2,183 | 2,160 | 2,182 | +33 | +1.5% | 46,600 |
2019/03/01 | 2,171 | 2,186 | 2,143 | 2,149 | -16 | -0.7% | 53,900 |
2019/02/28 | 2,166 | 2,169 | 2,143 | 2,165 | +7 | +0.3% | 63,300 |
2019/02/27 | 2,121 | 2,166 | 2,121 | 2,158 | +37 | +1.7% | 64,500 |
2019/02/26 | 2,145 | 2,145 | 2,115 | 2,121 | -51 | -2.3% | 159,100 |
2019/02/25 | 2,161 | 2,186 | 2,145 | 2,172 | +29 | +1.4% | 362,800 |
2019/02/22 | 2,182 | 2,196 | 2,137 | 2,143 | -39 | -1.8% | 345,300 |
2019/02/21 | 2,145 | 2,199 | 2,139 | 2,182 | +24 | +1.1% | 158,300 |
2019/02/20 | 2,161 | 2,171 | 2,138 | 2,158 | +7 | +0.3% | 151,100 |
2019/02/19 | 2,189 | 2,193 | 2,144 | 2,151 | -51 | -2.3% | 125,800 |
2019/02/18 | 2,168 | 2,207 | 2,168 | 2,202 | +50 | +2.3% | 115,700 |
2019/02/15 | 2,145 | 2,155 | 2,122 | 2,152 | -4 | -0.2% | 48,500 |
2019/02/14 | 2,159 | 2,178 | 2,152 | 2,156 | +2 | +0.1% | 44,500 |
2019/02/13 | 2,176 | 2,183 | 2,154 | 2,154 | -19 | -0.9% | 51,200 |
2019/02/12 | 2,144 | 2,173 | 2,123 | 2,173 | +54 | +2.5% | 51,400 |
2019/02/08 | 2,129 | 2,161 | 2,117 | 2,119 | -32 | -1.5% | 56,200 |
2019/02/07 | 2,160 | 2,164 | 2,128 | 2,151 | -17 | -0.8% | 47,400 |
2019/02/06 | 2,190 | 2,206 | 2,167 | 2,168 | -30 | -1.4% | 50,600 |
2019/02/05 | 2,210 | 2,227 | 2,192 | 2,198 | -20 | -0.9% | 69,100 |
2019/02/04 | 2,205 | 2,235 | 2,196 | 2,218 | +20 | +0.9% | 39,100 |
2019/02/01 | 2,196 | 2,222 | 2,183 | 2,198 | +10 | +0.5% | 42,200 |
2019/01/31 | 2,142 | 2,200 | 2,142 | 2,188 | +54 | +2.5% | 57,600 |
2019/01/30 | 2,121 | 2,168 | 2,121 | 2,134 | -9 | -0.4% | 69,500 |
2019/01/29 | 2,103 | 2,150 | 2,100 | 2,143 | +31 | +1.5% | 54,100 |
2019/01/28 | 2,133 | 2,150 | 2,112 | 2,112 | -24 | -1.1% | 40,700 |
2019/01/25 | 2,127 | 2,166 | 2,125 | 2,136 | -1 | ±0% | 38,800 |
2019/01/24 | 2,115 | 2,150 | 2,100 | 2,137 | +17 | +0.8% | 43,800 |
2019/01/23 | 2,132 | 2,157 | 2,117 | 2,120 | -43 | -2% | 42,700 |
2019/01/22 | 2,153 | 2,194 | 2,153 | 2,163 | +6 | +0.3% | 51,300 |
2019/01/21 | 2,125 | 2,178 | 2,125 | 2,157 | +29 | +1.4% | 47,300 |
2019/01/18 | 2,081 | 2,143 | 2,081 | 2,128 | +47 | +2.3% | 64,600 |
2019/01/17 | 2,063 | 2,094 | 2,063 | 2,081 | +18 | +0.9% | 36,400 |
2019/01/16 | 2,055 | 2,096 | 2,055 | 2,063 | +17 | +0.8% | 75,300 |
2019/01/15 | 1,977 | 2,048 | 1,974 | 2,046 | +32 | +1.6% | 101,800 |
1351~
1400
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