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 |
---|---|---|---|---|---|---|---|
2018/10/24 | 2,399 | 2,433 | 2,380 | 2,405 | -7 | -0.3% | 61,100 |
2018/10/23 | 2,427 | 2,465 | 2,412 | 2,412 | -39 | -1.6% | 70,400 |
2018/10/22 | 2,423 | 2,460 | 2,416 | 2,451 | -5 | -0.2% | 82,000 |
2018/10/19 | 2,451 | 2,506 | 2,435 | 2,456 | -29 | -1.2% | 98,800 |
2018/10/18 | 2,500 | 2,538 | 2,483 | 2,485 | +5 | +0.2% | 83,200 |
2018/10/17 | 2,510 | 2,528 | 2,453 | 2,480 | ±0 | ±0% | 92,000 |
2018/10/16 | 2,376 | 2,511 | 2,376 | 2,480 | +142 | +6.1% | 264,300 |
2018/10/15 | 2,334 | 2,365 | 2,331 | 2,338 | +4 | +0.2% | 148,700 |
2018/10/12 | 2,351 | 2,390 | 2,315 | 2,334 | -11 | -0.5% | 109,300 |
2018/10/11 | 2,284 | 2,375 | 2,279 | 2,345 | +10 | +0.4% | 154,100 |
2018/10/10 | 2,206 | 2,384 | 2,188 | 2,335 | +81 | +3.6% | 337,600 |
2018/10/09 | 2,325 | 2,348 | 2,220 | 2,254 | -121 | -5.1% | 137,500 |
2018/10/05 | 2,411 | 2,413 | 2,341 | 2,375 | -41 | -1.7% | 103,900 |
2018/10/04 | 2,423 | 2,423 | 2,388 | 2,416 | +48 | +2% | 54,400 |
2018/10/03 | 2,382 | 2,415 | 2,353 | 2,368 | -17 | -0.7% | 51,100 |
2018/10/02 | 2,386 | 2,412 | 2,379 | 2,385 | +19 | +0.8% | 55,400 |
2018/10/01 | 2,389 | 2,389 | 2,361 | 2,366 | -13 | -0.5% | 33,900 |
2018/09/28 | 2,383 | 2,403 | 2,367 | 2,379 | -4 | -0.2% | 41,500 |
2018/09/27 | 2,422 | 2,425 | 2,383 | 2,383 | -39 | -1.6% | 55,500 |
2018/09/26 | 2,391 | 2,426 | 2,385 | 2,422 | +29 | +1.2% | 55,600 |
2018/09/25 | 2,342 | 2,393 | 2,340 | 2,393 | +55 | +2.4% | 79,800 |
2018/09/21 | 2,315 | 2,341 | 2,293 | 2,338 | +23 | +1% | 61,400 |
2018/09/20 | 2,320 | 2,329 | 2,293 | 2,315 | -14 | -0.6% | 68,800 |
2018/09/19 | 2,358 | 2,378 | 2,312 | 2,329 | -18 | -0.8% | 83,400 |
2018/09/18 | 2,299 | 2,351 | 2,270 | 2,347 | +48 | +2.1% | 63,900 |
2018/09/14 | 2,298 | 2,332 | 2,290 | 2,299 | +12 | +0.5% | 75,600 |
2018/09/13 | 2,253 | 2,291 | 2,250 | 2,287 | +23 | +1% | 49,300 |
2018/09/12 | 2,255 | 2,272 | 2,206 | 2,264 | ±0 | ±0% | 81,000 |
2018/09/11 | 2,278 | 2,278 | 2,245 | 2,264 | -14 | -0.6% | 84,700 |
2018/09/10 | 2,310 | 2,312 | 2,268 | 2,278 | -19 | -0.8% | 48,700 |
2018/09/07 | 2,321 | 2,331 | 2,279 | 2,297 | -42 | -1.8% | 40,200 |
2018/09/06 | 2,345 | 2,353 | 2,322 | 2,339 | -16 | -0.7% | 34,200 |
2018/09/05 | 2,300 | 2,368 | 2,300 | 2,355 | +39 | +1.7% | 81,500 |
2018/09/04 | 2,350 | 2,357 | 2,310 | 2,316 | -26 | -1.1% | 55,700 |
2018/09/03 | 2,364 | 2,370 | 2,324 | 2,342 | -12 | -0.5% | 54,500 |
2018/08/31 | 2,354 | 2,379 | 2,340 | 2,354 | +18 | +0.8% | 75,400 |
2018/08/30 | 2,346 | 2,370 | 2,331 | 2,336 | -1 | ±0% | 61,600 |
2018/08/29 | 2,334 | 2,354 | 2,330 | 2,337 | -33 | -1.4% | 36,900 |
2018/08/28 | 2,400 | 2,400 | 2,363 | 2,370 | -12 | -0.5% | 70,500 |
2018/08/27 | 2,371 | 2,391 | 2,363 | 2,382 | +21 | +0.9% | 35,400 |
2018/08/24 | 2,360 | 2,380 | 2,352 | 2,361 | +39 | +1.7% | 54,900 |
2018/08/23 | 2,298 | 2,323 | 2,298 | 2,322 | +24 | +1% | 47,300 |
2018/08/22 | 2,260 | 2,298 | 2,258 | 2,298 | +37 | +1.6% | 46,600 |
2018/08/21 | 2,250 | 2,268 | 2,238 | 2,261 | ±0 | ±0% | 56,700 |
2018/08/20 | 2,318 | 2,318 | 2,252 | 2,261 | -99 | -4.2% | 116,800 |
2018/08/17 | 2,342 | 2,363 | 2,339 | 2,360 | +22 | +0.9% | 31,600 |
2018/08/16 | 2,379 | 2,381 | 2,328 | 2,338 | -52 | -2.2% | 51,400 |
2018/08/15 | 2,408 | 2,408 | 2,381 | 2,390 | -24 | -1% | 50,700 |
2018/08/14 | 2,393 | 2,415 | 2,382 | 2,414 | +33 | +1.4% | 38,400 |
2018/08/13 | 2,417 | 2,423 | 2,380 | 2,381 | -68 | -2.8% | 58,900 |
1451~
1500
件表示中 / 6805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 |
松 屋 | 88,700円 | +16.4% | +70.2% | 1.13% | 15.68倍 | 1.81倍 |
|
呉服店発祥の名門百貨店。銀座本店と浅草店の2店体制。独立路線維持。子会社で飲食店運営も |
エターナルホスヒ | 405,500円 | +14.1% | +21.8% | 1.13% | 18.13倍 | 5.38倍 |
|
東名阪中心に全品均一価格の焼き鳥店「鳥貴族」展開。地方都市の開拓推進。バーガー育成中 |
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 |
あさひ | 169,300円 | +5.7% | +11.7% | 2.95% | 11.98倍 | 1.11倍 |
|
自転車専門小売り最大手。大型専門店を郊外展開。関東を中心に全国で店舗網。PB比率5割弱 |
市場注目の銘柄
チャート関連のコラム