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 |
---|---|---|---|---|---|---|---|
2015/02/25 | 1,999 | 2,025 | 1,961 | 2,021 | -21 | -1% | 175,000 |
2015/02/24 | 2,030 | 2,085 | 2,027 | 2,042 | -3 | -0.1% | 215,000 |
2015/02/23 | 2,030 | 2,076 | 2,025 | 2,045 | +24 | +1.2% | 131,900 |
2015/02/20 | 2,040 | 2,046 | 2,011 | 2,021 | -18 | -0.9% | 99,500 |
2015/02/19 | 2,025 | 2,050 | 1,984 | 2,039 | +18 | +0.9% | 124,700 |
2015/02/18 | 1,980 | 2,030 | 1,977 | 2,021 | +63 | +3.2% | 170,000 |
2015/02/17 | 1,923 | 1,969 | 1,913 | 1,958 | +46 | +2.4% | 142,400 |
2015/02/16 | 1,885 | 1,916 | 1,883 | 1,912 | +27 | +1.4% | 75,100 |
2015/02/13 | 1,911 | 1,911 | 1,880 | 1,885 | -17 | -0.9% | 111,600 |
2015/02/12 | 1,928 | 1,935 | 1,895 | 1,902 | -22 | -1.1% | 86,000 |
2015/02/10 | 1,888 | 1,936 | 1,883 | 1,924 | +40 | +2.1% | 152,400 |
2015/02/09 | 1,879 | 1,894 | 1,860 | 1,884 | +22 | +1.2% | 70,700 |
2015/02/06 | 1,880 | 1,888 | 1,850 | 1,862 | -8 | -0.4% | 41,300 |
2015/02/05 | 1,868 | 1,874 | 1,851 | 1,870 | +2 | +0.1% | 73,400 |
2015/02/04 | 1,810 | 1,870 | 1,810 | 1,868 | +60 | +3.3% | 113,000 |
2015/02/03 | 1,857 | 1,859 | 1,799 | 1,808 | -37 | -2% | 71,600 |
2015/02/02 | 1,801 | 1,852 | 1,785 | 1,845 | +38 | +2.1% | 120,500 |
2015/01/30 | 1,820 | 1,834 | 1,785 | 1,807 | -20 | -1.1% | 117,500 |
2015/01/29 | 1,833 | 1,835 | 1,815 | 1,827 | -11 | -0.6% | 56,100 |
2015/01/28 | 1,811 | 1,845 | 1,808 | 1,838 | +30 | +1.7% | 76,800 |
2015/01/27 | 1,804 | 1,810 | 1,792 | 1,808 | +24 | +1.3% | 77,900 |
2015/01/26 | 1,810 | 1,810 | 1,777 | 1,784 | -27 | -1.5% | 47,700 |
2015/01/23 | 1,796 | 1,818 | 1,789 | 1,811 | +23 | +1.3% | 93,700 |
2015/01/22 | 1,806 | 1,809 | 1,767 | 1,788 | -21 | -1.2% | 52,900 |
2015/01/21 | 1,786 | 1,810 | 1,772 | 1,809 | +18 | +1% | 109,200 |
2015/01/20 | 1,712 | 1,792 | 1,712 | 1,791 | +79 | +4.6% | 110,000 |
2015/01/19 | 1,722 | 1,725 | 1,701 | 1,712 | -10 | -0.6% | 69,600 |
2015/01/16 | 1,725 | 1,729 | 1,702 | 1,722 | -17 | -1% | 118,200 |
2015/01/15 | 1,730 | 1,751 | 1,722 | 1,739 | +9 | +0.5% | 82,500 |
2015/01/14 | 1,773 | 1,773 | 1,726 | 1,730 | -43 | -2.4% | 102,100 |
2015/01/13 | 1,749 | 1,775 | 1,721 | 1,773 | +44 | +2.5% | 161,900 |
2015/01/09 | 1,806 | 1,810 | 1,718 | 1,729 | -81 | -4.5% | 427,400 |
2015/01/08 | 1,888 | 1,902 | 1,807 | 1,810 | -60 | -3.2% | 326,200 |
2015/01/07 | 1,876 | 1,894 | 1,868 | 1,870 | -4 | -0.2% | 62,000 |
2015/01/06 | 1,895 | 1,895 | 1,869 | 1,874 | -36 | -1.9% | 84,100 |
2015/01/05 | 1,896 | 1,919 | 1,875 | 1,910 | +27 | +1.4% | 77,400 |
2014/12/30 | 1,872 | 1,887 | 1,856 | 1,883 | +28 | +1.5% | 58,600 |
2014/12/29 | 1,893 | 1,896 | 1,836 | 1,855 | +11 | +0.6% | 130,400 |
2014/12/26 | 1,852 | 1,856 | 1,835 | 1,844 | +13 | +0.7% | 48,500 |
2014/12/25 | 1,877 | 1,880 | 1,826 | 1,831 | -43 | -2.3% | 90,200 |
2014/12/24 | 1,842 | 1,889 | 1,842 | 1,874 | +33 | +1.8% | 79,900 |
2014/12/22 | 1,833 | 1,841 | 1,825 | 1,841 | +19 | +1% | 32,900 |
2014/12/19 | 1,836 | 1,850 | 1,812 | 1,822 | -7 | -0.4% | 76,600 |
2014/12/18 | 1,857 | 1,858 | 1,822 | 1,829 | +5 | +0.3% | 56,200 |
2014/12/17 | 1,804 | 1,842 | 1,803 | 1,824 | +20 | +1.1% | 88,100 |
2014/12/16 | 1,879 | 1,883 | 1,800 | 1,804 | -84 | -4.4% | 122,200 |
2014/12/15 | 1,888 | 1,912 | 1,878 | 1,888 | ±0 | ±0% | 65,000 |
2014/12/12 | 1,889 | 1,910 | 1,881 | 1,888 | -22 | -1.2% | 91,900 |
2014/12/11 | 1,900 | 1,916 | 1,882 | 1,910 | -2 | -0.1% | 45,500 |
2014/12/10 | 1,920 | 1,930 | 1,898 | 1,912 | -19 | -1% | 72,500 |
2351~
2400
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 | 187,900円 | +3.9% | +11.3% | 4.42% | 25.20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 | 86,300円 | +16.4% | +70.2% | 1.16% | 15.26倍 | 1.76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 | 395,000円 | +14.1% | +21.8% | 1.16% | 17.66倍 | 5.24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 | 147,000円 | +9.8% | -31.1% | 1.70% | 11.89倍 | 0.75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 | 173,400円 | +5.7% | +11.7% | 2.88% | 12.27倍 | 1.14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