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 |
---|---|---|---|---|---|---|---|
2014/02/18 | 1,580 | 1,625 | 1,567 | 1,616 | +23 | +1.4% | 68,900 |
2014/02/17 | 1,604 | 1,626 | 1,581 | 1,593 | -12 | -0.7% | 45,600 |
2014/02/14 | 1,635 | 1,647 | 1,593 | 1,605 | -18 | -1.1% | 39,000 |
2014/02/13 | 1,645 | 1,655 | 1,619 | 1,623 | -13 | -0.8% | 41,600 |
2014/02/12 | 1,640 | 1,660 | 1,616 | 1,636 | +9 | +0.6% | 48,600 |
2014/02/10 | 1,602 | 1,633 | 1,602 | 1,627 | +41 | +2.6% | 57,700 |
2014/02/07 | 1,589 | 1,590 | 1,556 | 1,586 | +17 | +1.1% | 33,700 |
2014/02/06 | 1,557 | 1,586 | 1,531 | 1,569 | +22 | +1.4% | 55,200 |
2014/02/05 | 1,563 | 1,580 | 1,509 | 1,547 | ±0 | ±0% | 57,900 |
2014/02/04 | 1,530 | 1,582 | 1,498 | 1,547 | -45 | -2.8% | 152,500 |
2014/02/03 | 1,620 | 1,620 | 1,578 | 1,592 | -31 | -1.9% | 60,200 |
2014/01/31 | 1,617 | 1,643 | 1,601 | 1,623 | +13 | +0.8% | 63,700 |
2014/01/30 | 1,614 | 1,622 | 1,591 | 1,610 | -38 | -2.3% | 58,300 |
2014/01/29 | 1,607 | 1,650 | 1,598 | 1,648 | +55 | +3.5% | 75,200 |
2014/01/28 | 1,572 | 1,607 | 1,571 | 1,593 | +43 | +2.8% | 109,700 |
2014/01/27 | 1,548 | 1,580 | 1,535 | 1,550 | -76 | -4.7% | 162,600 |
2014/01/24 | 1,616 | 1,635 | 1,606 | 1,626 | -14 | -0.9% | 86,400 |
2014/01/23 | 1,650 | 1,667 | 1,626 | 1,640 | -10 | -0.6% | 81,900 |
2014/01/22 | 1,639 | 1,650 | 1,628 | 1,650 | +18 | +1.1% | 65,900 |
2014/01/21 | 1,616 | 1,637 | 1,609 | 1,632 | ±0 | ±0% | 104,400 |
2014/01/20 | 1,632 | 1,636 | 1,615 | 1,632 | +1 | +0.1% | 63,700 |
2014/01/17 | 1,605 | 1,635 | 1,605 | 1,631 | +23 | +1.4% | 73,900 |
2014/01/16 | 1,608 | 1,633 | 1,598 | 1,608 | +14 | +0.9% | 83,600 |
2014/01/15 | 1,589 | 1,609 | 1,569 | 1,594 | +13 | +0.8% | 67,800 |
2014/01/14 | 1,590 | 1,611 | 1,563 | 1,581 | -37 | -2.3% | 64,400 |
2014/01/10 | 1,604 | 1,630 | 1,591 | 1,618 | +10 | +0.6% | 74,500 |
2014/01/09 | 1,607 | 1,643 | 1,602 | 1,608 | -1 | -0.1% | 76,100 |
2014/01/08 | 1,657 | 1,718 | 1,601 | 1,609 | -1 | -0.1% | 193,300 |
2014/01/07 | 1,613 | 1,626 | 1,600 | 1,610 | -8 | -0.5% | 112,100 |
2014/01/06 | 1,606 | 1,630 | 1,602 | 1,618 | +26 | +1.6% | 94,700 |
2013/12/30 | 1,582 | 1,598 | 1,581 | 1,592 | +11 | +0.7% | 47,100 |
2013/12/27 | 1,590 | 1,590 | 1,525 | 1,581 | +12 | +0.8% | 56,100 |
2013/12/26 | 1,520 | 1,580 | 1,510 | 1,569 | +67 | +4.5% | 118,400 |
2013/12/25 | 1,481 | 1,502 | 1,481 | 1,502 | +14 | +0.9% | 77,900 |
2013/12/24 | 1,480 | 1,510 | 1,480 | 1,488 | ±0 | ±0% | 82,600 |
2013/12/20 | 1,475 | 1,496 | 1,471 | 1,488 | +3 | +0.2% | 65,000 |
2013/12/19 | 1,485 | 1,490 | 1,480 | 1,485 | +5 | +0.3% | 41,500 |
2013/12/18 | 1,474 | 1,485 | 1,465 | 1,480 | +6 | +0.4% | 51,800 |
2013/12/17 | 1,451 | 1,493 | 1,451 | 1,474 | +26 | +1.8% | 69,500 |
2013/12/16 | 1,485 | 1,494 | 1,446 | 1,448 | -37 | -2.5% | 84,700 |
2013/12/13 | 1,496 | 1,503 | 1,476 | 1,485 | -19 | -1.3% | 87,800 |
2013/12/12 | 1,509 | 1,510 | 1,488 | 1,504 | -6 | -0.4% | 33,200 |
2013/12/11 | 1,495 | 1,515 | 1,490 | 1,510 | +14 | +0.9% | 62,500 |
2013/12/10 | 1,509 | 1,520 | 1,482 | 1,496 | -15 | -1% | 69,900 |
2013/12/09 | 1,535 | 1,535 | 1,504 | 1,511 | +12 | +0.8% | 66,200 |
2013/12/06 | 1,500 | 1,521 | 1,482 | 1,499 | +6 | +0.4% | 30,200 |
2013/12/05 | 1,523 | 1,533 | 1,490 | 1,493 | -23 | -1.5% | 49,500 |
2013/12/04 | 1,508 | 1,525 | 1,501 | 1,516 | -15 | -1% | 35,500 |
2013/12/03 | 1,539 | 1,546 | 1,522 | 1,531 | -2 | -0.1% | 35,000 |
2013/12/02 | 1,520 | 1,549 | 1,518 | 1,533 | +15 | +1% | 72,800 |
2601~
2650
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