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 |
---|---|---|---|---|---|---|---|
2018/08/10 | 2,482 | 2,496 | 2,440 | 2,449 | -33 | -1.3% | 53,400 |
2018/08/09 | 2,500 | 2,500 | 2,449 | 2,482 | -34 | -1.4% | 107,000 |
2018/08/08 | 2,551 | 2,561 | 2,515 | 2,516 | -34 | -1.3% | 68,500 |
2018/08/07 | 2,539 | 2,550 | 2,530 | 2,550 | +8 | +0.3% | 54,300 |
2018/08/06 | 2,561 | 2,561 | 2,532 | 2,542 | -19 | -0.7% | 44,100 |
2018/08/03 | 2,551 | 2,577 | 2,545 | 2,561 | +11 | +0.4% | 49,700 |
2018/08/02 | 2,601 | 2,613 | 2,548 | 2,550 | -1 | ±0% | 63,100 |
2018/08/01 | 2,534 | 2,564 | 2,524 | 2,551 | +25 | +1% | 42,300 |
2018/07/31 | 2,560 | 2,574 | 2,518 | 2,526 | -21 | -0.8% | 62,500 |
2018/07/30 | 2,551 | 2,556 | 2,537 | 2,547 | -11 | -0.4% | 29,300 |
2018/07/27 | 2,551 | 2,575 | 2,538 | 2,558 | +18 | +0.7% | 33,100 |
2018/07/26 | 2,590 | 2,590 | 2,532 | 2,540 | -13 | -0.5% | 36,700 |
2018/07/25 | 2,580 | 2,602 | 2,550 | 2,553 | +5 | +0.2% | 55,500 |
2018/07/24 | 2,547 | 2,571 | 2,538 | 2,548 | +21 | +0.8% | 61,900 |
2018/07/23 | 2,569 | 2,586 | 2,518 | 2,527 | -41 | -1.6% | 55,800 |
2018/07/20 | 2,548 | 2,576 | 2,548 | 2,568 | +4 | +0.2% | 21,300 |
2018/07/19 | 2,601 | 2,609 | 2,558 | 2,564 | -10 | -0.4% | 30,600 |
2018/07/18 | 2,556 | 2,586 | 2,544 | 2,574 | +31 | +1.2% | 42,000 |
2018/07/17 | 2,482 | 2,551 | 2,480 | 2,543 | +53 | +2.1% | 48,500 |
2018/07/13 | 2,418 | 2,509 | 2,418 | 2,490 | +73 | +3% | 100,000 |
2018/07/12 | 2,409 | 2,454 | 2,404 | 2,417 | +8 | +0.3% | 71,700 |
2018/07/11 | 2,429 | 2,444 | 2,408 | 2,409 | -25 | -1% | 110,800 |
2018/07/10 | 2,409 | 2,473 | 2,389 | 2,434 | -75 | -3% | 219,400 |
2018/07/09 | 2,570 | 2,579 | 2,501 | 2,509 | -74 | -2.9% | 140,000 |
2018/07/06 | 2,580 | 2,606 | 2,574 | 2,583 | +11 | +0.4% | 83,600 |
2018/07/05 | 2,608 | 2,622 | 2,562 | 2,572 | -45 | -1.7% | 63,000 |
2018/07/04 | 2,578 | 2,628 | 2,578 | 2,617 | +18 | +0.7% | 32,300 |
2018/07/03 | 2,608 | 2,631 | 2,585 | 2,599 | -40 | -1.5% | 54,600 |
2018/07/02 | 2,705 | 2,715 | 2,636 | 2,639 | -71 | -2.6% | 48,000 |
2018/06/29 | 2,697 | 2,740 | 2,681 | 2,710 | +13 | +0.5% | 54,700 |
2018/06/28 | 2,700 | 2,701 | 2,677 | 2,697 | -9 | -0.3% | 30,900 |
2018/06/27 | 2,693 | 2,714 | 2,674 | 2,706 | +21 | +0.8% | 25,500 |
2018/06/26 | 2,605 | 2,689 | 2,603 | 2,685 | +59 | +2.2% | 51,400 |
2018/06/25 | 2,662 | 2,662 | 2,617 | 2,626 | -24 | -0.9% | 44,000 |
2018/06/22 | 2,673 | 2,673 | 2,644 | 2,650 | -39 | -1.5% | 69,700 |
2018/06/21 | 2,725 | 2,726 | 2,681 | 2,689 | -64 | -2.3% | 62,500 |
2018/06/20 | 2,755 | 2,775 | 2,724 | 2,753 | -1 | ±0% | 48,700 |
2018/06/19 | 2,816 | 2,816 | 2,750 | 2,754 | -62 | -2.2% | 41,500 |
2018/06/18 | 2,874 | 2,874 | 2,813 | 2,816 | -51 | -1.8% | 34,000 |
2018/06/15 | 2,868 | 2,891 | 2,853 | 2,867 | -1 | ±0% | 68,500 |
2018/06/14 | 2,870 | 2,876 | 2,852 | 2,868 | +1 | ±0% | 55,500 |
2018/06/13 | 2,851 | 2,875 | 2,824 | 2,867 | +23 | +0.8% | 56,800 |
2018/06/12 | 2,830 | 2,864 | 2,830 | 2,844 | +41 | +1.5% | 67,200 |
2018/06/11 | 2,798 | 2,813 | 2,766 | 2,803 | +1 | ±0% | 44,100 |
2018/06/08 | 2,830 | 2,840 | 2,795 | 2,802 | -55 | -1.9% | 78,700 |
2018/06/07 | 2,775 | 2,865 | 2,763 | 2,857 | +91 | +3.3% | 99,000 |
2018/06/06 | 2,755 | 2,775 | 2,746 | 2,766 | +14 | +0.5% | 58,600 |
2018/06/05 | 2,761 | 2,773 | 2,739 | 2,752 | -7 | -0.3% | 102,200 |
2018/06/04 | 2,779 | 2,779 | 2,737 | 2,759 | +9 | +0.3% | 51,000 |
2018/06/01 | 2,805 | 2,805 | 2,749 | 2,750 | -62 | -2.2% | 54,500 |
1501~
1550
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