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 |
---|---|---|---|---|---|---|---|
2018/03/16 | 2,812 | 2,824 | 2,778 | 2,797 | +10 | +0.4% | 57,800 |
2018/03/15 | 2,797 | 2,800 | 2,756 | 2,787 | -10 | -0.4% | 52,100 |
2018/03/14 | 2,800 | 2,803 | 2,776 | 2,797 | -11 | -0.4% | 46,800 |
2018/03/13 | 2,789 | 2,831 | 2,769 | 2,808 | +52 | +1.9% | 131,000 |
2018/03/12 | 2,769 | 2,770 | 2,727 | 2,756 | +36 | +1.3% | 65,500 |
2018/03/09 | 2,750 | 2,763 | 2,710 | 2,720 | +4 | +0.1% | 57,900 |
2018/03/08 | 2,730 | 2,743 | 2,711 | 2,716 | -8 | -0.3% | 65,300 |
2018/03/07 | 2,704 | 2,756 | 2,700 | 2,724 | +23 | +0.9% | 53,400 |
2018/03/06 | 2,720 | 2,724 | 2,693 | 2,701 | +11 | +0.4% | 46,800 |
2018/03/05 | 2,693 | 2,707 | 2,675 | 2,690 | +30 | +1.1% | 53,200 |
2018/03/02 | 2,655 | 2,674 | 2,655 | 2,660 | -12 | -0.4% | 41,200 |
2018/03/01 | 2,707 | 2,708 | 2,663 | 2,672 | -34 | -1.3% | 41,500 |
2018/02/28 | 2,691 | 2,728 | 2,676 | 2,706 | +15 | +0.6% | 52,500 |
2018/02/27 | 2,705 | 2,706 | 2,684 | 2,691 | +6 | +0.2% | 41,700 |
2018/02/26 | 2,689 | 2,696 | 2,668 | 2,685 | -13 | -0.5% | 90,800 |
2018/02/23 | 2,680 | 2,706 | 2,668 | 2,698 | +21 | +0.8% | 232,600 |
2018/02/22 | 2,673 | 2,688 | 2,654 | 2,677 | -14 | -0.5% | 83,900 |
2018/02/21 | 2,691 | 2,711 | 2,675 | 2,691 | -2 | -0.1% | 79,900 |
2018/02/20 | 2,687 | 2,697 | 2,673 | 2,693 | +6 | +0.2% | 66,200 |
2018/02/19 | 2,657 | 2,698 | 2,657 | 2,687 | +40 | +1.5% | 82,600 |
2018/02/16 | 2,634 | 2,690 | 2,634 | 2,647 | +23 | +0.9% | 91,700 |
2018/02/15 | 2,592 | 2,654 | 2,592 | 2,624 | +33 | +1.3% | 87,600 |
2018/02/14 | 2,644 | 2,686 | 2,576 | 2,591 | -153 | -5.6% | 189,800 |
2018/02/13 | 2,772 | 2,785 | 2,744 | 2,744 | -11 | -0.4% | 53,300 |
2018/02/09 | 2,736 | 2,763 | 2,726 | 2,755 | -27 | -1% | 71,200 |
2018/02/08 | 2,781 | 2,803 | 2,755 | 2,782 | -20 | -0.7% | 100,000 |
2018/02/07 | 2,825 | 2,883 | 2,802 | 2,802 | +29 | +1% | 152,400 |
2018/02/06 | 2,780 | 2,824 | 2,721 | 2,773 | -52 | -1.8% | 187,400 |
2018/02/05 | 2,826 | 2,843 | 2,804 | 2,825 | -29 | -1% | 80,000 |
2018/02/02 | 2,858 | 2,863 | 2,818 | 2,854 | +2 | +0.1% | 66,400 |
2018/02/01 | 2,827 | 2,857 | 2,822 | 2,852 | +52 | +1.9% | 95,900 |
2018/01/31 | 2,813 | 2,845 | 2,798 | 2,800 | +4 | +0.1% | 102,000 |
2018/01/30 | 2,836 | 2,836 | 2,796 | 2,796 | -42 | -1.5% | 62,000 |
2018/01/29 | 2,817 | 2,845 | 2,815 | 2,838 | +23 | +0.8% | 85,300 |
2018/01/26 | 2,788 | 2,818 | 2,781 | 2,815 | +28 | +1% | 94,600 |
2018/01/25 | 2,782 | 2,791 | 2,754 | 2,787 | -4 | -0.1% | 89,300 |
2018/01/24 | 2,791 | 2,798 | 2,781 | 2,791 | -1 | ±0% | 58,800 |
2018/01/23 | 2,769 | 2,796 | 2,769 | 2,792 | +24 | +0.9% | 66,800 |
2018/01/22 | 2,757 | 2,772 | 2,757 | 2,768 | +20 | +0.7% | 41,600 |
2018/01/19 | 2,753 | 2,768 | 2,730 | 2,748 | -6 | -0.2% | 98,800 |
2018/01/18 | 2,771 | 2,798 | 2,754 | 2,754 | -11 | -0.4% | 145,000 |
2018/01/17 | 2,763 | 2,793 | 2,755 | 2,765 | -26 | -0.9% | 104,500 |
2018/01/16 | 2,768 | 2,800 | 2,761 | 2,791 | +20 | +0.7% | 102,700 |
2018/01/15 | 2,778 | 2,792 | 2,755 | 2,771 | -8 | -0.3% | 97,900 |
2018/01/12 | 2,833 | 2,833 | 2,775 | 2,779 | -55 | -1.9% | 128,600 |
2018/01/11 | 2,788 | 2,837 | 2,753 | 2,834 | +41 | +1.5% | 248,500 |
2018/01/10 | 2,907 | 2,926 | 2,780 | 2,793 | -222 | -7.4% | 668,800 |
2018/01/09 | 3,035 | 3,045 | 2,975 | 3,015 | -10 | -0.3% | 104,600 |
2018/01/05 | 3,010 | 3,030 | 2,993 | 3,025 | +15 | +0.5% | 65,800 |
2018/01/04 | 2,987 | 3,010 | 2,970 | 3,010 | +23 | +0.8% | 74,900 |
1601~
1650
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 | 187,800円 | +3.9% | +11.3% | 4.42% | 25.19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 | 149,900円 | +9.8% | -31.1% | 1.67% | 12.12倍 | 0.76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 | 168,500円 | +5.7% | +11.7% | 2.97% | 11.92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