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 |
---|---|---|---|---|---|---|---|
2014/05/01 | 1,810 | 1,823 | 1,795 | 1,810 | -6 | -0.3% | 51,900 |
2014/04/30 | 1,818 | 1,843 | 1,804 | 1,816 | +6 | +0.3% | 98,200 |
2014/04/28 | 1,785 | 1,825 | 1,771 | 1,810 | -2 | -0.1% | 63,900 |
2014/04/25 | 1,810 | 1,834 | 1,790 | 1,812 | -8 | -0.4% | 81,000 |
2014/04/24 | 1,820 | 1,837 | 1,800 | 1,820 | -6 | -0.3% | 79,400 |
2014/04/23 | 1,835 | 1,845 | 1,819 | 1,826 | +3 | +0.2% | 65,800 |
2014/04/22 | 1,819 | 1,835 | 1,815 | 1,823 | +4 | +0.2% | 45,300 |
2014/04/21 | 1,831 | 1,845 | 1,810 | 1,819 | -13 | -0.7% | 73,900 |
2014/04/18 | 1,800 | 1,842 | 1,800 | 1,832 | +26 | +1.4% | 132,100 |
2014/04/17 | 1,730 | 1,847 | 1,723 | 1,806 | +100 | +5.9% | 303,000 |
2014/04/16 | 1,682 | 1,720 | 1,651 | 1,706 | +34 | +2% | 132,700 |
2014/04/15 | 1,637 | 1,725 | 1,630 | 1,672 | +98 | +6.2% | 384,500 |
2014/04/14 | 1,583 | 1,598 | 1,564 | 1,574 | -15 | -0.9% | 59,700 |
2014/04/11 | 1,580 | 1,600 | 1,548 | 1,589 | +2 | +0.1% | 47,000 |
2014/04/10 | 1,603 | 1,630 | 1,581 | 1,587 | -12 | -0.8% | 48,800 |
2014/04/09 | 1,632 | 1,641 | 1,599 | 1,599 | -34 | -2.1% | 83,100 |
2014/04/08 | 1,681 | 1,688 | 1,631 | 1,633 | -60 | -3.5% | 52,000 |
2014/04/07 | 1,700 | 1,706 | 1,686 | 1,693 | -14 | -0.8% | 26,700 |
2014/04/04 | 1,714 | 1,725 | 1,693 | 1,707 | -3 | -0.2% | 76,000 |
2014/04/03 | 1,700 | 1,722 | 1,683 | 1,710 | +10 | +0.6% | 86,600 |
2014/04/02 | 1,800 | 1,809 | 1,695 | 1,700 | -109 | -6% | 249,000 |
2014/04/01 | 1,783 | 1,815 | 1,776 | 1,809 | +36 | +2% | 78,300 |
2014/03/31 | 1,748 | 1,775 | 1,724 | 1,773 | +28 | +1.6% | 86,100 |
2014/03/28 | 1,726 | 1,755 | 1,716 | 1,745 | +19 | +1.1% | 63,300 |
2014/03/27 | 1,748 | 1,751 | 1,699 | 1,726 | -22 | -1.3% | 69,600 |
2014/03/26 | 1,770 | 1,782 | 1,738 | 1,748 | -20 | -1.1% | 118,600 |
2014/03/25 | 1,756 | 1,794 | 1,730 | 1,768 | +12 | +0.7% | 126,900 |
2014/03/24 | 1,680 | 1,788 | 1,680 | 1,756 | +110 | +6.7% | 171,400 |
2014/03/20 | 1,656 | 1,666 | 1,615 | 1,646 | -10 | -0.6% | 207,500 |
2014/03/19 | 1,620 | 1,688 | 1,611 | 1,656 | +56 | +3.5% | 113,300 |
2014/03/18 | 1,593 | 1,625 | 1,577 | 1,600 | +23 | +1.5% | 70,300 |
2014/03/17 | 1,617 | 1,628 | 1,572 | 1,577 | -40 | -2.5% | 86,200 |
2014/03/14 | 1,630 | 1,637 | 1,608 | 1,617 | +2 | +0.1% | 126,900 |
2014/03/13 | 1,605 | 1,625 | 1,603 | 1,615 | -2 | -0.1% | 33,500 |
2014/03/12 | 1,625 | 1,631 | 1,600 | 1,617 | -15 | -0.9% | 41,600 |
2014/03/11 | 1,600 | 1,634 | 1,595 | 1,632 | +33 | +2.1% | 100,100 |
2014/03/10 | 1,599 | 1,609 | 1,588 | 1,599 | -20 | -1.2% | 35,800 |
2014/03/07 | 1,603 | 1,622 | 1,598 | 1,619 | +17 | +1.1% | 44,400 |
2014/03/06 | 1,594 | 1,606 | 1,575 | 1,602 | +8 | +0.5% | 46,500 |
2014/03/05 | 1,597 | 1,610 | 1,588 | 1,594 | -2 | -0.1% | 42,400 |
2014/03/04 | 1,550 | 1,600 | 1,540 | 1,596 | +33 | +2.1% | 72,900 |
2014/03/03 | 1,570 | 1,570 | 1,520 | 1,563 | -12 | -0.8% | 39,400 |
2014/02/28 | 1,568 | 1,575 | 1,553 | 1,575 | +7 | +0.4% | 56,700 |
2014/02/27 | 1,575 | 1,581 | 1,554 | 1,568 | -6 | -0.4% | 58,700 |
2014/02/26 | 1,550 | 1,595 | 1,545 | 1,574 | +4 | +0.3% | 159,200 |
2014/02/25 | 1,592 | 1,597 | 1,550 | 1,570 | -33 | -2.1% | 369,800 |
2014/02/24 | 1,624 | 1,630 | 1,588 | 1,603 | -21 | -1.3% | 81,500 |
2014/02/21 | 1,586 | 1,627 | 1,586 | 1,624 | +39 | +2.5% | 45,400 |
2014/02/20 | 1,610 | 1,629 | 1,582 | 1,585 | -24 | -1.5% | 57,700 |
2014/02/19 | 1,616 | 1,627 | 1,601 | 1,609 | -7 | -0.4% | 32,000 |
2551~
2600
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