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 |
|---|---|---|---|---|---|---|---|
| 2014/04/16 | 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 |
| 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 |
2701～
2750
件表示中 / 6945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 | 176,800円 | +43.8% | +34.0% | 4.69% | 23.72倍 | 0.98倍 |
|
宝飾「４℃」のエフ・ディ・シィのほか実用・カジュアル衣料製造や小売り、中古高級腕時計販売も |
| ＲＥＭＩＸ | 37,600円 | +18.1% | -6.1% | 0.00% | 35.44倍 | 2.51倍 |
|
電力小売りが主力、蓄電池など省エネ指南、医療Ｗｅｂコンサルも。暗号資産など金融投資開始 |
| チヨダ | 121,200円 | -6.4% | +48.1% | 4.46% | 15.51倍 | 0.82倍 |
|
靴量販大手。「シュープラザ」「東京靴流通センター」等展開。マックハウス売却で靴事業に集中 |
| 力の源ＨＤ | 133,700円 | +10.2% | +5.4% | 1.35% | 16.70倍 | 3.94倍 |
|
博多ラーメン店「一風堂」が柱。フードコート、ラーメンダイニング等の業態も。海外展開強化 |
| 薬王堂ＨＤ | 201,200円 | +10.7% | +4.7% | 1.44% | 8.96倍 | 1.07倍 |
|
独立系ドラッグストア。地盤の岩手に加え宮城や青森など東北他県でも展開。１９年９月にＨＤ化 |
市場注目の銘柄
チャート関連のコラム
