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 |
---|---|---|---|---|---|---|---|
2013/04/23 | 1,760 | 1,821 | 1,715 | 1,816 | +78 | +4.5% | 146,900 |
2013/04/22 | 1,700 | 1,770 | 1,675 | 1,738 | +66 | +3.9% | 129,800 |
2013/04/19 | 1,653 | 1,700 | 1,628 | 1,672 | +19 | +1.1% | 65,400 |
2013/04/18 | 1,669 | 1,702 | 1,653 | 1,653 | -33 | -2% | 80,100 |
2013/04/17 | 1,750 | 1,750 | 1,653 | 1,686 | -64 | -3.7% | 176,800 |
2013/04/16 | 1,661 | 1,795 | 1,656 | 1,750 | +179 | +11.4% | 387,600 |
2013/04/15 | 1,519 | 1,610 | 1,504 | 1,571 | +20 | +1.3% | 140,700 |
2013/04/12 | 1,600 | 1,600 | 1,542 | 1,551 | -66 | -4.1% | 76,900 |
2013/04/11 | 1,650 | 1,663 | 1,610 | 1,617 | -36 | -2.2% | 45,200 |
2013/04/10 | 1,683 | 1,690 | 1,605 | 1,653 | -30 | -1.8% | 127,400 |
2013/04/09 | 1,610 | 1,696 | 1,585 | 1,683 | +48 | +2.9% | 122,600 |
2013/04/08 | 1,470 | 1,640 | 1,470 | 1,635 | +148 | +10% | 166,500 |
2013/04/05 | 1,490 | 1,543 | 1,416 | 1,487 | +70 | +4.9% | 150,000 |
2013/04/04 | 1,312 | 1,417 | 1,309 | 1,417 | +81 | +6.1% | 137,800 |
2013/04/03 | 1,300 | 1,338 | 1,263 | 1,336 | +58 | +4.5% | 53,000 |
2013/04/02 | 1,187 | 1,287 | 1,161 | 1,278 | +54 | +4.4% | 70,200 |
2013/04/01 | 1,301 | 1,309 | 1,216 | 1,224 | -66 | -5.1% | 48,600 |
2013/03/29 | 1,341 | 1,348 | 1,255 | 1,290 | -48 | -3.6% | 48,800 |
2013/03/28 | 1,354 | 1,368 | 1,318 | 1,338 | -16 | -1.2% | 41,100 |
2013/03/27 | 1,264 | 1,359 | 1,264 | 1,354 | +94 | +7.5% | 86,000 |
2013/03/26 | 1,258 | 1,286 | 1,251 | 1,260 | -28 | -2.2% | 29,200 |
2013/03/25 | 1,253 | 1,293 | 1,251 | 1,288 | +5 | +0.4% | 45,900 |
2013/03/22 | 1,264 | 1,295 | 1,262 | 1,283 | +12 | +0.9% | 46,100 |
2013/03/21 | 1,239 | 1,274 | 1,237 | 1,271 | +32 | +2.6% | 46,300 |
2013/03/19 | 1,260 | 1,264 | 1,230 | 1,239 | -25 | -2% | 45,800 |
2013/03/18 | 1,230 | 1,266 | 1,220 | 1,264 | +22 | +1.8% | 48,300 |
2013/03/15 | 1,240 | 1,265 | 1,217 | 1,242 | +2 | +0.2% | 78,100 |
2013/03/14 | 1,172 | 1,246 | 1,170 | 1,240 | +69 | +5.9% | 108,900 |
2013/03/13 | 1,065 | 1,194 | 1,061 | 1,171 | +116 | +11% | 125,800 |
2013/03/12 | 1,070 | 1,070 | 1,055 | 1,055 | -12 | -1.1% | 19,500 |
2013/03/11 | 1,064 | 1,077 | 1,060 | 1,067 | +9 | +0.9% | 26,400 |
2013/03/08 | 1,075 | 1,075 | 1,056 | 1,058 | -6 | -0.6% | 47,400 |
2013/03/07 | 1,064 | 1,076 | 1,060 | 1,064 | ±0 | ±0% | 60,000 |
2013/03/06 | 1,062 | 1,065 | 1,058 | 1,064 | +4 | +0.4% | 18,800 |
2013/03/05 | 1,070 | 1,077 | 1,025 | 1,060 | -6 | -0.6% | 65,200 |
2013/03/04 | 1,040 | 1,069 | 1,040 | 1,066 | +28 | +2.7% | 60,100 |
2013/03/01 | 1,007 | 1,042 | 1,007 | 1,038 | +33 | +3.3% | 50,600 |
2013/02/28 | 994 | 1,010 | 994 | 1,005 | +8 | +0.8% | 38,900 |
2013/02/27 | 1,022 | 1,023 | 995 | 997 | -31 | -3% | 51,600 |
2013/02/26 | 1,015 | 1,030 | 1,006 | 1,028 | ±0 | ±0% | 131,300 |
2013/02/25 | 1,049 | 1,049 | 1,028 | 1,028 | -13 | -1.2% | 390,700 |
2013/02/22 | 1,044 | 1,050 | 1,036 | 1,041 | -2 | -0.2% | 47,700 |
2013/02/21 | 1,051 | 1,053 | 1,043 | 1,043 | -10 | -0.9% | 27,500 |
2013/02/20 | 1,027 | 1,060 | 1,026 | 1,053 | +34 | +3.3% | 44,700 |
2013/02/19 | 1,030 | 1,030 | 1,019 | 1,019 | -11 | -1.1% | 39,600 |
2013/02/18 | 1,000 | 1,030 | 999 | 1,030 | +17 | +1.7% | 45,200 |
2013/02/15 | 1,030 | 1,035 | 998 | 1,013 | -17 | -1.7% | 57,300 |
2013/02/14 | 1,051 | 1,060 | 1,027 | 1,030 | -30 | -2.8% | 49,100 |
2013/02/13 | 1,064 | 1,067 | 1,060 | 1,060 | -7 | -0.7% | 20,500 |
2013/02/12 | 1,062 | 1,073 | 1,062 | 1,067 | +3 | +0.3% | 24,000 |
2801~
2850
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