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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 1,944 | 1,956 | 1,920 | 1,920 | -61 | -3.1% | 475,300 |
| 2024/02/27 | 1,981 | 1,991 | 1,976 | 1,981 | +8 | +0.4% | 571,600 |
| 2024/02/26 | 1,980 | 1,981 | 1,965 | 1,973 | +5 | +0.3% | 293,800 |
| 2024/02/22 | 1,957 | 1,968 | 1,952 | 1,968 | +11 | +0.6% | 261,800 |
| 2024/02/21 | 1,970 | 1,970 | 1,949 | 1,957 | +10 | +0.5% | 263,100 |
| 2024/02/20 | 1,966 | 1,966 | 1,945 | 1,947 | -9 | -0.5% | 273,200 |
| 2024/02/19 | 1,940 | 1,958 | 1,939 | 1,956 | +15 | +0.8% | 216,500 |
| 2024/02/16 | 1,932 | 1,950 | 1,921 | 1,941 | +20 | +1% | 174,500 |
| 2024/02/15 | 1,960 | 1,962 | 1,921 | 1,921 | -39 | -2% | 262,600 |
| 2024/02/14 | 1,974 | 1,974 | 1,948 | 1,960 | -7 | -0.4% | 208,900 |
| 2024/02/13 | 1,984 | 1,985 | 1,964 | 1,967 | -11 | -0.6% | 206,000 |
| 2024/02/09 | 1,971 | 1,982 | 1,960 | 1,978 | +19 | +1% | 143,500 |
| 2024/02/08 | 1,980 | 1,980 | 1,956 | 1,959 | -12 | -0.6% | 180,100 |
| 2024/02/07 | 1,961 | 1,973 | 1,955 | 1,971 | +7 | +0.4% | 133,600 |
| 2024/02/06 | 1,953 | 1,972 | 1,948 | 1,964 | +8 | +0.4% | 186,500 |
| 2024/02/05 | 1,992 | 1,993 | 1,955 | 1,956 | -31 | -1.6% | 402,500 |
| 2024/02/02 | 1,998 | 2,004 | 1,981 | 1,987 | -12 | -0.6% | 250,700 |
| 2024/02/01 | 2,010 | 2,010 | 1,995 | 1,999 | -13 | -0.6% | 239,300 |
| 2024/01/31 | 2,012 | 2,016 | 2,006 | 2,012 | ±0 | ±0% | 96,100 |
| 2024/01/30 | 2,019 | 2,022 | 2,007 | 2,012 | +1 | ±0% | 149,600 |
| 2024/01/29 | 2,011 | 2,011 | 2,003 | 2,011 | +12 | +0.6% | 72,800 |
| 2024/01/26 | 2,015 | 2,019 | 1,999 | 1,999 | -11 | -0.5% | 106,700 |
| 2024/01/25 | 1,999 | 2,010 | 1,999 | 2,010 | +12 | +0.6% | 64,500 |
| 2024/01/24 | 2,005 | 2,007 | 1,998 | 1,998 | -7 | -0.3% | 58,600 |
| 2024/01/23 | 2,012 | 2,017 | 1,998 | 2,005 | -3 | -0.1% | 90,300 |
| 2024/01/22 | 1,993 | 2,009 | 1,993 | 2,008 | +18 | +0.9% | 96,300 |
| 2024/01/19 | 1,999 | 2,001 | 1,986 | 1,990 | -7 | -0.4% | 116,300 |
| 2024/01/18 | 2,001 | 2,009 | 1,997 | 1,997 | -3 | -0.2% | 91,900 |
| 2024/01/17 | 2,016 | 2,030 | 2,000 | 2,000 | -6 | -0.3% | 138,900 |
| 2024/01/16 | 2,023 | 2,030 | 2,004 | 2,006 | -18 | -0.9% | 110,000 |
| 2024/01/15 | 2,020 | 2,034 | 2,016 | 2,024 | +11 | +0.5% | 108,900 |
| 2024/01/12 | 2,024 | 2,029 | 2,008 | 2,013 | -4 | -0.2% | 96,700 |
| 2024/01/11 | 2,030 | 2,035 | 2,001 | 2,017 | +18 | +0.9% | 196,500 |
| 2024/01/10 | 1,987 | 2,014 | 1,970 | 1,999 | -88 | -4.2% | 592,300 |
| 2024/01/09 | 2,074 | 2,100 | 2,066 | 2,087 | +43 | +2.1% | 146,800 |
| 2024/01/05 | 2,052 | 2,064 | 2,040 | 2,044 | -3 | -0.1% | 77,300 |
| 2024/01/04 | 2,029 | 2,048 | 2,012 | 2,047 | +20 | +1% | 97,300 |
| 2023/12/29 | 2,029 | 2,038 | 2,017 | 2,027 | -2 | -0.1% | 57,900 |
| 2023/12/28 | 2,014 | 2,031 | 2,014 | 2,029 | +14 | +0.7% | 64,600 |
| 2023/12/27 | 2,017 | 2,021 | 2,010 | 2,015 | +8 | +0.4% | 48,700 |
| 2023/12/26 | 2,020 | 2,027 | 2,003 | 2,007 | -10 | -0.5% | 53,300 |
| 2023/12/25 | 2,003 | 2,024 | 2,003 | 2,017 | +20 | +1% | 68,000 |
| 2023/12/22 | 1,981 | 1,998 | 1,977 | 1,997 | +19 | +1% | 59,600 |
| 2023/12/21 | 1,990 | 1,990 | 1,971 | 1,978 | -12 | -0.6% | 42,900 |
| 2023/12/20 | 1,980 | 2,005 | 1,977 | 1,990 | +16 | +0.8% | 71,100 |
| 2023/12/19 | 1,972 | 1,976 | 1,962 | 1,974 | +17 | +0.9% | 59,700 |
| 2023/12/18 | 1,965 | 1,965 | 1,943 | 1,957 | -12 | -0.6% | 58,700 |
| 2023/12/15 | 1,982 | 1,983 | 1,969 | 1,969 | -13 | -0.7% | 84,100 |
| 2023/12/14 | 1,979 | 1,984 | 1,967 | 1,982 | +9 | +0.5% | 66,100 |
| 2023/12/13 | 1,989 | 1,989 | 1,963 | 1,973 | -16 | -0.8% | 47,200 |
51～
100
件表示中 / 6706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 | 189,300円 | +3.9% | +11.3% | 4.38% | 25.38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 |
| オイラ大地 | 122,800円 | +27.6% | +49.5% | 0.00% | 12.83倍 | 1.70倍 |
|
安全配慮のミールキット軸にネット販売。Ｍ＆Ａで成長。傘下にシダックス、給食事業育成中 |
| ゼビオＨＤ | 97,100円 | +3.5% | +16.3% | 3.09% | 14.30倍 | 0.34倍 |
|
スポーツ用品販売大手。大型店のスーパースポーツゼビオ、ヴィクトリアが柱。ゴルフ専門店も |
| サガミＨＤ | 151,800円 | +17.3% | +9.3% | 0.66% | 50.52倍 | 2.78倍 |
|
麺類主体の外食チェーン。名古屋が地盤。直営和食麺類を軸にＦＣも。１８年１０月に持株会社化 |
| ホットランド | 212,300円 | +16.3% | +4.4% | 0.47% | 31.11倍 | 4.38倍 |
|
たこ焼き「築地銀だこ」が主柱。たい焼き「銀のあん」も展開。台湾、香港などアジア軸に海外進出 |
市場注目の銘柄
チャート関連のコラム
