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 |
---|---|---|---|---|---|---|---|
2019/01/11 | 2,075 | 2,075 | 1,995 | 2,014 | -71 | -3.4% | 168,900 |
2019/01/10 | 2,005 | 2,085 | 2,000 | 2,085 | +79 | +3.9% | 171,100 |
2019/01/09 | 2,029 | 2,060 | 1,970 | 2,006 | -199 | -9% | 301,000 |
2019/01/08 | 2,250 | 2,255 | 2,204 | 2,205 | -22 | -1% | 81,900 |
2019/01/07 | 2,284 | 2,311 | 2,201 | 2,227 | -7 | -0.3% | 49,400 |
2019/01/04 | 2,142 | 2,251 | 2,140 | 2,234 | +46 | +2.1% | 73,500 |
2018/12/28 | 2,162 | 2,188 | 2,139 | 2,188 | +13 | +0.6% | 39,900 |
2018/12/27 | 2,150 | 2,197 | 2,137 | 2,175 | +103 | +5% | 60,000 |
2018/12/26 | 2,005 | 2,092 | 2,004 | 2,072 | +75 | +3.8% | 65,600 |
2018/12/25 | 2,081 | 2,081 | 1,974 | 1,997 | -116 | -5.5% | 63,700 |
2018/12/21 | 2,209 | 2,211 | 2,113 | 2,113 | -116 | -5.2% | 97,100 |
2018/12/20 | 2,252 | 2,269 | 2,229 | 2,229 | -52 | -2.3% | 54,300 |
2018/12/19 | 2,311 | 2,311 | 2,272 | 2,281 | -10 | -0.4% | 28,600 |
2018/12/18 | 2,330 | 2,331 | 2,286 | 2,291 | -68 | -2.9% | 70,400 |
2018/12/17 | 2,317 | 2,366 | 2,312 | 2,359 | +44 | +1.9% | 66,000 |
2018/12/14 | 2,341 | 2,367 | 2,314 | 2,315 | -61 | -2.6% | 79,200 |
2018/12/13 | 2,380 | 2,399 | 2,363 | 2,376 | +9 | +0.4% | 47,800 |
2018/12/12 | 2,367 | 2,377 | 2,349 | 2,367 | +45 | +1.9% | 33,500 |
2018/12/11 | 2,367 | 2,367 | 2,321 | 2,322 | -40 | -1.7% | 30,900 |
2018/12/10 | 2,363 | 2,381 | 2,354 | 2,362 | -34 | -1.4% | 30,600 |
2018/12/07 | 2,381 | 2,405 | 2,363 | 2,396 | +6 | +0.3% | 38,400 |
2018/12/06 | 2,403 | 2,415 | 2,380 | 2,390 | -29 | -1.2% | 32,900 |
2018/12/05 | 2,400 | 2,437 | 2,386 | 2,419 | -11 | -0.5% | 36,800 |
2018/12/04 | 2,453 | 2,473 | 2,428 | 2,430 | -34 | -1.4% | 44,400 |
2018/12/03 | 2,491 | 2,500 | 2,453 | 2,464 | -1 | ±0% | 33,800 |
2018/11/30 | 2,556 | 2,556 | 2,441 | 2,465 | -82 | -3.2% | 82,800 |
2018/11/29 | 2,565 | 2,565 | 2,540 | 2,547 | +18 | +0.7% | 23,100 |
2018/11/28 | 2,541 | 2,564 | 2,517 | 2,529 | -17 | -0.7% | 33,100 |
2018/11/27 | 2,517 | 2,560 | 2,504 | 2,546 | +31 | +1.2% | 53,600 |
2018/11/26 | 2,515 | 2,567 | 2,511 | 2,515 | +23 | +0.9% | 85,900 |
2018/11/22 | 2,443 | 2,496 | 2,443 | 2,492 | +50 | +2% | 45,300 |
2018/11/21 | 2,420 | 2,486 | 2,403 | 2,442 | +8 | +0.3% | 89,000 |
2018/11/20 | 2,408 | 2,438 | 2,388 | 2,434 | +15 | +0.6% | 33,700 |
2018/11/19 | 2,398 | 2,423 | 2,377 | 2,419 | +7 | +0.3% | 55,100 |
2018/11/16 | 2,437 | 2,483 | 2,400 | 2,412 | -46 | -1.9% | 42,700 |
2018/11/15 | 2,449 | 2,516 | 2,448 | 2,458 | +10 | +0.4% | 69,200 |
2018/11/14 | 2,446 | 2,474 | 2,442 | 2,448 | +26 | +1.1% | 69,200 |
2018/11/13 | 2,420 | 2,430 | 2,390 | 2,422 | -47 | -1.9% | 60,200 |
2018/11/12 | 2,455 | 2,482 | 2,438 | 2,469 | +14 | +0.6% | 91,000 |
2018/11/09 | 2,459 | 2,466 | 2,436 | 2,455 | +4 | +0.2% | 34,100 |
2018/11/08 | 2,389 | 2,465 | 2,389 | 2,451 | +83 | +3.5% | 56,100 |
2018/11/07 | 2,370 | 2,410 | 2,366 | 2,368 | -2 | -0.1% | 26,900 |
2018/11/06 | 2,355 | 2,384 | 2,347 | 2,370 | +20 | +0.9% | 26,600 |
2018/11/05 | 2,357 | 2,374 | 2,338 | 2,350 | -20 | -0.8% | 61,100 |
2018/11/02 | 2,388 | 2,411 | 2,341 | 2,370 | -23 | -1% | 52,500 |
2018/11/01 | 2,397 | 2,421 | 2,372 | 2,393 | -5 | -0.2% | 42,300 |
2018/10/31 | 2,356 | 2,410 | 2,356 | 2,398 | +42 | +1.8% | 57,600 |
2018/10/30 | 2,297 | 2,382 | 2,295 | 2,356 | +55 | +2.4% | 207,900 |
2018/10/29 | 2,314 | 2,357 | 2,299 | 2,301 | -2 | -0.1% | 71,000 |
2018/10/26 | 2,300 | 2,338 | 2,283 | 2,303 | +3 | +0.1% | 57,200 |
1401~
1450
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