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 |
---|---|---|---|---|---|---|---|
2018/05/31 | 2,828 | 2,838 | 2,788 | 2,812 | +6 | +0.2% | 126,100 |
2018/05/30 | 2,776 | 2,815 | 2,760 | 2,806 | +10 | +0.4% | 56,900 |
2018/05/29 | 2,828 | 2,828 | 2,795 | 2,796 | -27 | -1% | 49,000 |
2018/05/28 | 2,815 | 2,829 | 2,789 | 2,823 | +17 | +0.6% | 116,100 |
2018/05/25 | 2,834 | 2,834 | 2,788 | 2,806 | -28 | -1% | 67,300 |
2018/05/24 | 2,840 | 2,841 | 2,794 | 2,834 | -12 | -0.4% | 69,800 |
2018/05/23 | 2,792 | 2,849 | 2,765 | 2,846 | +49 | +1.8% | 108,600 |
2018/05/22 | 2,800 | 2,805 | 2,768 | 2,797 | -3 | -0.1% | 64,000 |
2018/05/21 | 2,799 | 2,807 | 2,768 | 2,800 | +4 | +0.1% | 81,200 |
2018/05/18 | 2,811 | 2,811 | 2,785 | 2,796 | -2 | -0.1% | 53,900 |
2018/05/17 | 2,835 | 2,835 | 2,796 | 2,798 | -34 | -1.2% | 48,600 |
2018/05/16 | 2,783 | 2,836 | 2,756 | 2,832 | +49 | +1.8% | 108,200 |
2018/05/15 | 2,772 | 2,788 | 2,758 | 2,783 | +11 | +0.4% | 61,300 |
2018/05/14 | 2,745 | 2,786 | 2,730 | 2,772 | +21 | +0.8% | 75,600 |
2018/05/11 | 2,720 | 2,761 | 2,706 | 2,751 | +18 | +0.7% | 76,300 |
2018/05/10 | 2,660 | 2,740 | 2,656 | 2,733 | +73 | +2.7% | 79,600 |
2018/05/09 | 2,687 | 2,688 | 2,654 | 2,660 | -19 | -0.7% | 38,800 |
2018/05/08 | 2,680 | 2,710 | 2,669 | 2,679 | +3 | +0.1% | 46,800 |
2018/05/07 | 2,679 | 2,681 | 2,652 | 2,676 | -5 | -0.2% | 32,300 |
2018/05/02 | 2,667 | 2,684 | 2,644 | 2,681 | +14 | +0.5% | 33,700 |
2018/05/01 | 2,654 | 2,688 | 2,643 | 2,667 | -29 | -1.1% | 29,100 |
2018/04/27 | 2,730 | 2,730 | 2,681 | 2,696 | -27 | -1% | 48,400 |
2018/04/26 | 2,708 | 2,738 | 2,700 | 2,723 | +8 | +0.3% | 76,900 |
2018/04/25 | 2,710 | 2,735 | 2,702 | 2,715 | -6 | -0.2% | 76,400 |
2018/04/24 | 2,730 | 2,730 | 2,701 | 2,721 | -13 | -0.5% | 81,900 |
2018/04/23 | 2,725 | 2,747 | 2,708 | 2,734 | +2 | +0.1% | 60,000 |
2018/04/20 | 2,744 | 2,767 | 2,730 | 2,732 | -12 | -0.4% | 59,600 |
2018/04/19 | 2,740 | 2,752 | 2,715 | 2,744 | -3 | -0.1% | 90,600 |
2018/04/18 | 2,718 | 2,763 | 2,705 | 2,747 | +39 | +1.4% | 66,000 |
2018/04/17 | 2,717 | 2,733 | 2,697 | 2,708 | -9 | -0.3% | 45,600 |
2018/04/16 | 2,702 | 2,723 | 2,681 | 2,717 | +15 | +0.6% | 76,900 |
2018/04/13 | 2,660 | 2,721 | 2,627 | 2,702 | +71 | +2.7% | 139,300 |
2018/04/12 | 2,606 | 2,640 | 2,592 | 2,631 | +20 | +0.8% | 88,200 |
2018/04/11 | 2,547 | 2,612 | 2,547 | 2,611 | +63 | +2.5% | 139,400 |
2018/04/10 | 2,740 | 2,773 | 2,548 | 2,548 | -292 | -10.3% | 420,200 |
2018/04/09 | 2,850 | 2,855 | 2,799 | 2,840 | -10 | -0.4% | 82,200 |
2018/04/06 | 2,850 | 2,874 | 2,776 | 2,850 | -15 | -0.5% | 135,300 |
2018/04/05 | 2,780 | 2,890 | 2,754 | 2,865 | +104 | +3.8% | 200,700 |
2018/04/04 | 2,697 | 2,772 | 2,697 | 2,761 | +80 | +3% | 89,100 |
2018/04/03 | 2,703 | 2,708 | 2,675 | 2,681 | -34 | -1.3% | 52,600 |
2018/04/02 | 2,757 | 2,759 | 2,710 | 2,715 | -42 | -1.5% | 32,300 |
2018/03/30 | 2,762 | 2,767 | 2,732 | 2,757 | +18 | +0.7% | 30,900 |
2018/03/29 | 2,720 | 2,740 | 2,705 | 2,739 | +42 | +1.6% | 39,300 |
2018/03/28 | 2,686 | 2,711 | 2,672 | 2,697 | +1 | ±0% | 76,800 |
2018/03/27 | 2,650 | 2,696 | 2,646 | 2,696 | +52 | +2% | 80,700 |
2018/03/26 | 2,625 | 2,644 | 2,592 | 2,644 | +19 | +0.7% | 57,900 |
2018/03/23 | 2,700 | 2,700 | 2,615 | 2,625 | -89 | -3.3% | 69,100 |
2018/03/22 | 2,721 | 2,727 | 2,687 | 2,714 | -11 | -0.4% | 44,300 |
2018/03/20 | 2,751 | 2,751 | 2,699 | 2,725 | -26 | -0.9% | 42,400 |
2018/03/19 | 2,792 | 2,793 | 2,733 | 2,751 | -46 | -1.6% | 45,500 |
1551~
1600
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