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 |
---|---|---|---|---|---|---|---|
2017/08/04 | 2,971 | 2,997 | 2,940 | 2,990 | +19 | +0.6% | 74,400 |
2017/08/03 | 2,906 | 2,971 | 2,902 | 2,971 | +56 | +1.9% | 144,800 |
2017/08/02 | 2,857 | 2,917 | 2,834 | 2,915 | +74 | +2.6% | 120,700 |
2017/08/01 | 2,783 | 2,841 | 2,783 | 2,841 | +68 | +2.5% | 81,100 |
2017/07/31 | 2,760 | 2,787 | 2,741 | 2,773 | +9 | +0.3% | 79,800 |
2017/07/28 | 2,710 | 2,764 | 2,710 | 2,764 | +60 | +2.2% | 84,800 |
2017/07/27 | 2,670 | 2,720 | 2,654 | 2,704 | +14 | +0.5% | 78,900 |
2017/07/26 | 2,691 | 2,705 | 2,679 | 2,690 | -4 | -0.1% | 58,600 |
2017/07/25 | 2,671 | 2,715 | 2,670 | 2,694 | +11 | +0.4% | 83,100 |
2017/07/24 | 2,665 | 2,690 | 2,648 | 2,683 | +18 | +0.7% | 69,700 |
2017/07/21 | 2,652 | 2,675 | 2,652 | 2,665 | +6 | +0.2% | 73,400 |
2017/07/20 | 2,620 | 2,662 | 2,612 | 2,659 | +39 | +1.5% | 58,400 |
2017/07/19 | 2,609 | 2,631 | 2,603 | 2,620 | +7 | +0.3% | 60,300 |
2017/07/18 | 2,630 | 2,634 | 2,604 | 2,613 | -17 | -0.6% | 69,200 |
2017/07/14 | 2,630 | 2,645 | 2,625 | 2,630 | +17 | +0.7% | 70,300 |
2017/07/13 | 2,625 | 2,628 | 2,604 | 2,613 | -1 | ±0% | 117,400 |
2017/07/12 | 2,637 | 2,638 | 2,606 | 2,614 | -28 | -1.1% | 93,900 |
2017/07/11 | 2,607 | 2,645 | 2,595 | 2,642 | +24 | +0.9% | 93,100 |
2017/07/10 | 2,650 | 2,677 | 2,612 | 2,618 | -16 | -0.6% | 117,500 |
2017/07/07 | 2,603 | 2,639 | 2,603 | 2,634 | +7 | +0.3% | 187,000 |
2017/07/06 | 2,601 | 2,642 | 2,577 | 2,627 | +50 | +1.9% | 216,800 |
2017/07/05 | 2,624 | 2,626 | 2,551 | 2,577 | -37 | -1.4% | 372,400 |
2017/07/04 | 2,641 | 2,666 | 2,601 | 2,614 | -137 | -5% | 405,000 |
2017/07/03 | 2,801 | 2,810 | 2,739 | 2,751 | -50 | -1.8% | 165,600 |
2017/06/30 | 2,819 | 2,825 | 2,781 | 2,801 | -45 | -1.6% | 114,100 |
2017/06/29 | 2,821 | 2,846 | 2,818 | 2,846 | +27 | +1% | 66,900 |
2017/06/28 | 2,820 | 2,849 | 2,818 | 2,819 | -12 | -0.4% | 53,800 |
2017/06/27 | 2,815 | 2,835 | 2,812 | 2,831 | +1 | ±0% | 47,400 |
2017/06/26 | 2,780 | 2,844 | 2,780 | 2,830 | +31 | +1.1% | 70,200 |
2017/06/23 | 2,811 | 2,819 | 2,799 | 2,799 | -18 | -0.6% | 67,000 |
2017/06/22 | 2,826 | 2,826 | 2,792 | 2,817 | -13 | -0.5% | 83,100 |
2017/06/21 | 2,825 | 2,852 | 2,815 | 2,830 | -8 | -0.3% | 78,500 |
2017/06/20 | 2,827 | 2,841 | 2,806 | 2,838 | +27 | +1% | 72,600 |
2017/06/19 | 2,811 | 2,831 | 2,805 | 2,811 | +11 | +0.4% | 68,600 |
2017/06/16 | 2,765 | 2,806 | 2,765 | 2,800 | +43 | +1.6% | 90,800 |
2017/06/15 | 2,747 | 2,788 | 2,742 | 2,757 | +10 | +0.4% | 89,000 |
2017/06/14 | 2,753 | 2,775 | 2,746 | 2,747 | +8 | +0.3% | 78,600 |
2017/06/13 | 2,683 | 2,760 | 2,683 | 2,739 | +61 | +2.3% | 108,100 |
2017/06/12 | 2,668 | 2,696 | 2,666 | 2,678 | -2 | -0.1% | 92,800 |
2017/06/09 | 2,670 | 2,692 | 2,666 | 2,680 | +17 | +0.6% | 72,500 |
2017/06/08 | 2,691 | 2,696 | 2,657 | 2,663 | -28 | -1% | 94,800 |
2017/06/07 | 2,657 | 2,692 | 2,636 | 2,691 | +14 | +0.5% | 82,900 |
2017/06/06 | 2,700 | 2,700 | 2,670 | 2,677 | -12 | -0.4% | 56,600 |
2017/06/05 | 2,678 | 2,701 | 2,657 | 2,689 | -7 | -0.3% | 43,700 |
2017/06/02 | 2,690 | 2,715 | 2,654 | 2,696 | +16 | +0.6% | 104,000 |
2017/06/01 | 2,640 | 2,688 | 2,640 | 2,680 | +37 | +1.4% | 40,000 |
2017/05/31 | 2,664 | 2,665 | 2,632 | 2,643 | -24 | -0.9% | 76,900 |
2017/05/30 | 2,640 | 2,672 | 2,624 | 2,667 | +32 | +1.2% | 66,400 |
2017/05/29 | 2,640 | 2,649 | 2,624 | 2,635 | -9 | -0.3% | 42,600 |
2017/05/26 | 2,691 | 2,691 | 2,638 | 2,644 | -47 | -1.7% | 89,000 |
1751~
1800
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 | 187,400円 | +3.9% | +11.3% | 4.43% | 25.13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 | 89,000円 | +16.4% | +70.2% | 1.12% | 15.74倍 | 1.82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 | 410,000円 | +14.1% | +21.8% | 1.12% | 18.33倍 | 5.44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 | 149,100円 | +9.8% | -31.1% | 1.68% | 12.06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 | 169,500円 | +5.7% | +11.7% | 2.95% | 11.99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