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 |
---|---|---|---|---|---|---|---|
2017/03/10 | 2,580 | 2,580 | 2,541 | 2,557 | +21 | +0.8% | 76,500 |
2017/03/09 | 2,522 | 2,569 | 2,522 | 2,536 | +16 | +0.6% | 56,000 |
2017/03/08 | 2,533 | 2,538 | 2,516 | 2,520 | -8 | -0.3% | 29,400 |
2017/03/07 | 2,520 | 2,537 | 2,495 | 2,528 | +13 | +0.5% | 35,900 |
2017/03/06 | 2,522 | 2,522 | 2,511 | 2,515 | -17 | -0.7% | 36,800 |
2017/03/03 | 2,540 | 2,545 | 2,520 | 2,532 | -6 | -0.2% | 52,300 |
2017/03/02 | 2,517 | 2,544 | 2,485 | 2,538 | -15 | -0.6% | 134,800 |
2017/03/01 | 2,545 | 2,558 | 2,525 | 2,553 | +3 | +0.1% | 86,800 |
2017/02/28 | 2,542 | 2,576 | 2,530 | 2,550 | +6 | +0.2% | 107,600 |
2017/02/27 | 2,579 | 2,579 | 2,536 | 2,544 | -27 | -1.1% | 63,300 |
2017/02/24 | 2,570 | 2,579 | 2,521 | 2,571 | -57 | -2.2% | 200,900 |
2017/02/23 | 2,628 | 2,632 | 2,590 | 2,628 | +14 | +0.5% | 245,300 |
2017/02/22 | 2,599 | 2,628 | 2,589 | 2,614 | +29 | +1.1% | 175,900 |
2017/02/21 | 2,556 | 2,592 | 2,553 | 2,585 | +28 | +1.1% | 101,200 |
2017/02/20 | 2,535 | 2,559 | 2,523 | 2,557 | +14 | +0.6% | 144,600 |
2017/02/17 | 2,524 | 2,543 | 2,500 | 2,543 | +17 | +0.7% | 87,900 |
2017/02/16 | 2,539 | 2,539 | 2,511 | 2,526 | -13 | -0.5% | 29,000 |
2017/02/15 | 2,498 | 2,542 | 2,498 | 2,539 | +41 | +1.6% | 58,100 |
2017/02/14 | 2,495 | 2,519 | 2,495 | 2,498 | -8 | -0.3% | 55,400 |
2017/02/13 | 2,504 | 2,519 | 2,494 | 2,506 | ±0 | ±0% | 65,500 |
2017/02/10 | 2,486 | 2,509 | 2,473 | 2,506 | +47 | +1.9% | 54,200 |
2017/02/09 | 2,443 | 2,469 | 2,443 | 2,459 | +5 | +0.2% | 34,300 |
2017/02/08 | 2,449 | 2,464 | 2,435 | 2,454 | +1 | ±0% | 37,500 |
2017/02/07 | 2,480 | 2,480 | 2,450 | 2,453 | -36 | -1.4% | 53,800 |
2017/02/06 | 2,496 | 2,505 | 2,480 | 2,489 | +9 | +0.4% | 55,300 |
2017/02/03 | 2,475 | 2,495 | 2,474 | 2,480 | +3 | +0.1% | 47,100 |
2017/02/02 | 2,518 | 2,518 | 2,472 | 2,477 | -43 | -1.7% | 66,400 |
2017/02/01 | 2,492 | 2,526 | 2,467 | 2,520 | +38 | +1.5% | 86,900 |
2017/01/31 | 2,476 | 2,490 | 2,460 | 2,482 | +40 | +1.6% | 135,200 |
2017/01/30 | 2,433 | 2,451 | 2,432 | 2,442 | +16 | +0.7% | 49,100 |
2017/01/27 | 2,412 | 2,444 | 2,408 | 2,426 | +12 | +0.5% | 67,100 |
2017/01/26 | 2,414 | 2,420 | 2,393 | 2,414 | +11 | +0.5% | 66,200 |
2017/01/25 | 2,404 | 2,414 | 2,388 | 2,403 | +10 | +0.4% | 47,500 |
2017/01/24 | 2,380 | 2,399 | 2,376 | 2,393 | +10 | +0.4% | 48,600 |
2017/01/23 | 2,390 | 2,396 | 2,364 | 2,383 | -8 | -0.3% | 42,400 |
2017/01/20 | 2,382 | 2,398 | 2,369 | 2,391 | +1 | ±0% | 59,400 |
2017/01/19 | 2,415 | 2,415 | 2,375 | 2,390 | +6 | +0.3% | 32,300 |
2017/01/18 | 2,375 | 2,386 | 2,342 | 2,384 | -9 | -0.4% | 67,000 |
2017/01/17 | 2,439 | 2,439 | 2,391 | 2,393 | -47 | -1.9% | 69,800 |
2017/01/16 | 2,443 | 2,452 | 2,431 | 2,440 | -23 | -0.9% | 40,200 |
2017/01/13 | 2,428 | 2,464 | 2,418 | 2,463 | +34 | +1.4% | 46,300 |
2017/01/12 | 2,480 | 2,480 | 2,422 | 2,429 | -43 | -1.7% | 105,100 |
2017/01/11 | 2,463 | 2,500 | 2,453 | 2,472 | +10 | +0.4% | 138,500 |
2017/01/10 | 2,565 | 2,565 | 2,450 | 2,462 | -97 | -3.8% | 254,100 |
2017/01/06 | 2,518 | 2,576 | 2,518 | 2,559 | +15 | +0.6% | 106,500 |
2017/01/05 | 2,487 | 2,544 | 2,472 | 2,544 | +59 | +2.4% | 100,300 |
2017/01/04 | 2,461 | 2,488 | 2,424 | 2,485 | +17 | +0.7% | 99,400 |
2016/12/30 | 2,459 | 2,475 | 2,445 | 2,468 | +8 | +0.3% | 43,000 |
2016/12/29 | 2,464 | 2,467 | 2,440 | 2,460 | -15 | -0.6% | 49,500 |
2016/12/28 | 2,462 | 2,479 | 2,439 | 2,475 | +18 | +0.7% | 39,700 |
1851~
1900
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 | 408,500円 | +14.1% | +21.8% | 1.13% | 18.26倍 | 5.42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 | 148,700円 | +9.8% | -31.1% | 1.68% | 12.03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 | 169,700円 | +5.7% | +11.7% | 2.95% | 12.01倍 | 1.12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