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 |
---|---|---|---|---|---|---|---|
2014/07/14 | 2,190 | 2,190 | 2,125 | 2,178 | -16 | -0.7% | 45,100 |
2014/07/11 | 2,145 | 2,207 | 2,101 | 2,194 | +19 | +0.9% | 113,700 |
2014/07/10 | 2,198 | 2,240 | 2,172 | 2,175 | -23 | -1% | 103,800 |
2014/07/09 | 2,212 | 2,269 | 2,196 | 2,198 | -19 | -0.9% | 119,900 |
2014/07/08 | 2,260 | 2,260 | 2,095 | 2,217 | -39 | -1.7% | 233,000 |
2014/07/07 | 2,290 | 2,300 | 2,226 | 2,256 | -32 | -1.4% | 95,200 |
2014/07/04 | 2,305 | 2,320 | 2,251 | 2,288 | -27 | -1.2% | 69,900 |
2014/07/03 | 2,334 | 2,349 | 2,262 | 2,315 | +131 | +6% | 150,400 |
2014/07/02 | 2,180 | 2,201 | 2,161 | 2,184 | +49 | +2.3% | 52,500 |
2014/07/01 | 2,099 | 2,160 | 2,099 | 2,135 | +46 | +2.2% | 65,300 |
2014/06/30 | 2,050 | 2,147 | 2,020 | 2,089 | +76 | +3.8% | 98,300 |
2014/06/27 | 2,010 | 2,041 | 1,996 | 2,013 | -12 | -0.6% | 40,000 |
2014/06/26 | 2,015 | 2,040 | 2,010 | 2,025 | +3 | +0.1% | 21,800 |
2014/06/25 | 2,060 | 2,069 | 2,020 | 2,022 | -38 | -1.8% | 22,200 |
2014/06/24 | 2,017 | 2,081 | 2,007 | 2,060 | +43 | +2.1% | 57,100 |
2014/06/23 | 2,035 | 2,040 | 1,987 | 2,017 | -5 | -0.2% | 35,200 |
2014/06/20 | 2,020 | 2,022 | 2,005 | 2,022 | +6 | +0.3% | 33,200 |
2014/06/19 | 2,009 | 2,018 | 1,980 | 2,016 | +7 | +0.3% | 31,800 |
2014/06/18 | 2,049 | 2,055 | 1,999 | 2,009 | -30 | -1.5% | 71,500 |
2014/06/17 | 1,995 | 2,048 | 1,995 | 2,039 | +56 | +2.8% | 71,900 |
2014/06/16 | 1,970 | 1,992 | 1,970 | 1,983 | +13 | +0.7% | 40,200 |
2014/06/13 | 1,953 | 1,984 | 1,937 | 1,970 | +29 | +1.5% | 75,500 |
2014/06/12 | 1,934 | 1,955 | 1,934 | 1,941 | -11 | -0.6% | 22,300 |
2014/06/11 | 1,904 | 1,956 | 1,904 | 1,952 | +34 | +1.8% | 38,900 |
2014/06/10 | 1,929 | 1,930 | 1,904 | 1,918 | -4 | -0.2% | 26,300 |
2014/06/09 | 1,915 | 1,927 | 1,912 | 1,922 | ±0 | ±0% | 39,500 |
2014/06/06 | 1,927 | 1,940 | 1,917 | 1,922 | -2 | -0.1% | 53,100 |
2014/06/05 | 1,920 | 1,926 | 1,895 | 1,924 | -3 | -0.2% | 51,700 |
2014/06/04 | 1,929 | 1,950 | 1,909 | 1,927 | ±0 | ±0% | 59,700 |
2014/06/03 | 1,950 | 1,952 | 1,917 | 1,927 | -21 | -1.1% | 86,100 |
2014/06/02 | 1,847 | 1,955 | 1,845 | 1,948 | +118 | +6.4% | 142,800 |
2014/05/30 | 1,842 | 1,858 | 1,820 | 1,830 | -27 | -1.5% | 50,500 |
2014/05/29 | 1,852 | 1,874 | 1,830 | 1,857 | +5 | +0.3% | 13,700 |
2014/05/28 | 1,835 | 1,876 | 1,835 | 1,852 | -6 | -0.3% | 34,400 |
2014/05/27 | 1,869 | 1,881 | 1,856 | 1,858 | -1 | -0.1% | 21,100 |
2014/05/26 | 1,812 | 1,859 | 1,812 | 1,859 | +47 | +2.6% | 45,300 |
2014/05/23 | 1,830 | 1,838 | 1,802 | 1,812 | -12 | -0.7% | 42,300 |
2014/05/22 | 1,805 | 1,829 | 1,783 | 1,824 | +25 | +1.4% | 41,400 |
2014/05/21 | 1,790 | 1,805 | 1,778 | 1,799 | +5 | +0.3% | 21,700 |
2014/05/20 | 1,814 | 1,820 | 1,784 | 1,794 | -16 | -0.9% | 46,700 |
2014/05/19 | 1,798 | 1,849 | 1,798 | 1,810 | +8 | +0.4% | 46,900 |
2014/05/16 | 1,824 | 1,824 | 1,795 | 1,802 | -48 | -2.6% | 53,600 |
2014/05/15 | 1,849 | 1,855 | 1,807 | 1,850 | +1 | +0.1% | 64,600 |
2014/05/14 | 1,803 | 1,883 | 1,799 | 1,849 | +46 | +2.6% | 116,000 |
2014/05/13 | 1,780 | 1,809 | 1,775 | 1,803 | +29 | +1.6% | 72,500 |
2014/05/12 | 1,730 | 1,775 | 1,730 | 1,774 | +47 | +2.7% | 62,600 |
2014/05/09 | 1,752 | 1,769 | 1,725 | 1,727 | -28 | -1.6% | 44,600 |
2014/05/08 | 1,717 | 1,759 | 1,708 | 1,755 | +27 | +1.6% | 79,100 |
2014/05/07 | 1,769 | 1,776 | 1,728 | 1,728 | -81 | -4.5% | 83,600 |
2014/05/02 | 1,788 | 1,812 | 1,769 | 1,809 | -1 | -0.1% | 53,600 |
2501~
2550
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