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 |
---|---|---|---|---|---|---|---|
2023/12/12 | 1,985 | 1,992 | 1,979 | 1,989 | +3 | +0.2% | 39,000 |
2023/12/11 | 1,989 | 1,989 | 1,975 | 1,986 | +12 | +0.6% | 33,300 |
2023/12/08 | 1,985 | 1,994 | 1,970 | 1,974 | -15 | -0.8% | 79,200 |
2023/12/07 | 1,991 | 1,994 | 1,982 | 1,989 | -4 | -0.2% | 38,500 |
2023/12/06 | 1,962 | 1,996 | 1,960 | 1,993 | +31 | +1.6% | 63,100 |
2023/12/05 | 1,971 | 1,990 | 1,956 | 1,962 | -9 | -0.5% | 59,300 |
2023/12/04 | 1,966 | 1,979 | 1,961 | 1,971 | +1 | +0.1% | 50,800 |
2023/12/01 | 1,956 | 1,980 | 1,954 | 1,970 | +15 | +0.8% | 68,400 |
2023/11/30 | 1,948 | 1,955 | 1,929 | 1,955 | +6 | +0.3% | 36,700 |
2023/11/29 | 1,950 | 1,951 | 1,937 | 1,949 | -1 | -0.1% | 37,200 |
2023/11/28 | 1,933 | 1,952 | 1,926 | 1,950 | +27 | +1.4% | 87,500 |
2023/11/27 | 1,923 | 1,938 | 1,921 | 1,923 | ±0 | ±0% | 49,300 |
2023/11/24 | 1,934 | 1,934 | 1,919 | 1,923 | -9 | -0.5% | 29,600 |
2023/11/22 | 1,925 | 1,937 | 1,916 | 1,932 | +7 | +0.4% | 43,400 |
2023/11/21 | 1,911 | 1,927 | 1,910 | 1,925 | +14 | +0.7% | 41,900 |
2023/11/20 | 1,930 | 1,933 | 1,910 | 1,911 | -20 | -1% | 34,400 |
2023/11/17 | 1,909 | 1,932 | 1,909 | 1,931 | +21 | +1.1% | 35,500 |
2023/11/16 | 1,923 | 1,924 | 1,902 | 1,910 | -15 | -0.8% | 29,200 |
2023/11/15 | 1,922 | 1,931 | 1,907 | 1,925 | +4 | +0.2% | 54,100 |
2023/11/14 | 1,925 | 1,932 | 1,921 | 1,921 | +2 | +0.1% | 25,000 |
2023/11/13 | 1,925 | 1,933 | 1,917 | 1,919 | -4 | -0.2% | 49,100 |
2023/11/10 | 1,901 | 1,924 | 1,890 | 1,923 | +24 | +1.3% | 70,600 |
2023/11/09 | 1,888 | 1,904 | 1,878 | 1,899 | +5 | +0.3% | 57,500 |
2023/11/08 | 1,899 | 1,901 | 1,882 | 1,894 | -9 | -0.5% | 78,800 |
2023/11/07 | 1,903 | 1,913 | 1,900 | 1,903 | ±0 | ±0% | 44,800 |
2023/11/06 | 1,920 | 1,923 | 1,901 | 1,903 | -13 | -0.7% | 83,700 |
2023/11/02 | 1,900 | 1,916 | 1,900 | 1,916 | +12 | +0.6% | 91,300 |
2023/11/01 | 1,900 | 1,906 | 1,894 | 1,904 | +13 | +0.7% | 92,400 |
2023/10/31 | 1,878 | 1,891 | 1,865 | 1,891 | +13 | +0.7% | 83,400 |
2023/10/30 | 1,892 | 1,896 | 1,878 | 1,878 | -14 | -0.7% | 229,400 |
2023/10/27 | 1,890 | 1,892 | 1,879 | 1,892 | +12 | +0.6% | 62,500 |
2023/10/26 | 1,889 | 1,896 | 1,876 | 1,880 | -9 | -0.5% | 62,900 |
2023/10/25 | 1,900 | 1,900 | 1,887 | 1,889 | +11 | +0.6% | 70,700 |
2023/10/24 | 1,894 | 1,894 | 1,862 | 1,878 | -5 | -0.3% | 78,500 |
2023/10/23 | 1,890 | 1,900 | 1,882 | 1,883 | -10 | -0.5% | 55,100 |
2023/10/20 | 1,892 | 1,902 | 1,889 | 1,893 | +7 | +0.4% | 57,000 |
2023/10/19 | 1,875 | 1,893 | 1,869 | 1,886 | +7 | +0.4% | 66,100 |
2023/10/18 | 1,875 | 1,885 | 1,867 | 1,879 | +13 | +0.7% | 67,500 |
2023/10/17 | 1,853 | 1,869 | 1,853 | 1,866 | +18 | +1% | 45,900 |
2023/10/16 | 1,839 | 1,854 | 1,837 | 1,848 | +9 | +0.5% | 56,900 |
2023/10/13 | 1,850 | 1,861 | 1,836 | 1,839 | -16 | -0.9% | 65,200 |
2023/10/12 | 1,874 | 1,874 | 1,844 | 1,855 | -10 | -0.5% | 67,400 |
2023/10/11 | 1,849 | 1,877 | 1,847 | 1,865 | +24 | +1.3% | 107,100 |
2023/10/10 | 1,855 | 1,867 | 1,831 | 1,841 | -31 | -1.7% | 194,400 |
2023/10/06 | 1,863 | 1,879 | 1,856 | 1,872 | +21 | +1.1% | 124,900 |
2023/10/05 | 1,827 | 1,854 | 1,827 | 1,851 | +28 | +1.5% | 81,400 |
2023/10/04 | 1,848 | 1,854 | 1,819 | 1,823 | -49 | -2.6% | 123,600 |
2023/10/03 | 1,885 | 1,888 | 1,863 | 1,872 | -16 | -0.8% | 73,900 |
2023/10/02 | 1,902 | 1,913 | 1,887 | 1,888 | +2 | +0.1% | 114,500 |
2023/09/29 | 1,894 | 1,907 | 1,875 | 1,886 | +6 | +0.3% | 107,600 |
201~
250
件表示中 / 6806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 | 186,200円 | +3.9% | +11.3% | 4.46% | 24.97倍 | 1.03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 |
日本調剤 | 149,500円 | +9.8% | -31.1% | 1.67% | 12.09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 |
マミーマート | 425,500円 | +7.6% | +1.8% | 2.04% | 9.78倍 | 1.16倍 |
|
埼玉地盤のスーパー。年商高い低価格新業態「生鮮市場TOP!」に注力し差別化。高利益率 |
SFP | 197,600円 | +3.2% | +2.9% | 1.32% | 30.03倍 | 5.82倍 |
|
居酒屋「磯丸水産」や「鳥良」が柱。直営主体。クリエイト・レストランツHD傘下。M&A積極的 |
アドヴァンG | 92,000円 | +8.4% | -69.1% | 4.35% | 9.34倍 | 0.66倍 |
|
住宅設備から石材、タイルの販売、施工まで手がける総合メーカー。高品質、高意匠商品が中心 |
市場注目の銘柄
チャート関連のコラム