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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,871 | 1,879 | 1,866 | 1,879 | +9 | +0.5% | 39,400 |
| 2024/04/25 | 1,872 | 1,875 | 1,867 | 1,870 | +2 | +0.1% | 35,700 |
| 2024/04/24 | 1,879 | 1,879 | 1,865 | 1,868 | -5 | -0.3% | 31,000 |
| 2024/04/23 | 1,864 | 1,878 | 1,853 | 1,873 | +18 | +1% | 65,400 |
| 2024/04/22 | 1,849 | 1,863 | 1,846 | 1,855 | +15 | +0.8% | 58,800 |
| 2024/04/19 | 1,867 | 1,867 | 1,830 | 1,840 | -27 | -1.4% | 83,200 |
| 2024/04/18 | 1,854 | 1,874 | 1,854 | 1,867 | +11 | +0.6% | 51,300 |
| 2024/04/17 | 1,898 | 1,898 | 1,855 | 1,856 | -26 | -1.4% | 81,400 |
| 2024/04/16 | 1,894 | 1,900 | 1,871 | 1,882 | -22 | -1.2% | 82,900 |
| 2024/04/15 | 1,889 | 1,937 | 1,889 | 1,904 | +36 | +1.9% | 176,100 |
| 2024/04/12 | 1,877 | 1,877 | 1,856 | 1,868 | -6 | -0.3% | 94,800 |
| 2024/04/11 | 1,862 | 1,875 | 1,855 | 1,874 | +13 | +0.7% | 69,200 |
| 2024/04/10 | 1,862 | 1,869 | 1,860 | 1,861 | ±0 | ±0% | 26,100 |
| 2024/04/09 | 1,868 | 1,870 | 1,850 | 1,861 | -1 | -0.1% | 47,800 |
| 2024/04/08 | 1,848 | 1,865 | 1,847 | 1,862 | +14 | +0.8% | 49,900 |
| 2024/04/05 | 1,840 | 1,858 | 1,839 | 1,848 | +7 | +0.4% | 68,400 |
| 2024/04/04 | 1,850 | 1,850 | 1,839 | 1,841 | -6 | -0.3% | 52,400 |
| 2024/04/03 | 1,836 | 1,854 | 1,828 | 1,847 | +4 | +0.2% | 70,300 |
| 2024/04/02 | 1,877 | 1,877 | 1,833 | 1,843 | -25 | -1.3% | 104,100 |
| 2024/04/01 | 1,877 | 1,892 | 1,863 | 1,868 | -3 | -0.2% | 79,000 |
| 2024/03/29 | 1,855 | 1,872 | 1,855 | 1,871 | +17 | +0.9% | 66,100 |
| 2024/03/28 | 1,877 | 1,882 | 1,851 | 1,854 | -29 | -1.5% | 101,100 |
| 2024/03/27 | 1,885 | 1,893 | 1,876 | 1,883 | -8 | -0.4% | 128,100 |
| 2024/03/26 | 1,898 | 1,898 | 1,891 | 1,891 | -7 | -0.4% | 42,600 |
| 2024/03/25 | 1,900 | 1,912 | 1,897 | 1,898 | -2 | -0.1% | 70,400 |
| 2024/03/22 | 1,902 | 1,906 | 1,899 | 1,900 | +2 | +0.1% | 53,900 |
| 2024/03/21 | 1,908 | 1,911 | 1,897 | 1,898 | -4 | -0.2% | 83,100 |
| 2024/03/19 | 1,895 | 1,904 | 1,890 | 1,902 | +7 | +0.4% | 56,400 |
| 2024/03/18 | 1,902 | 1,904 | 1,895 | 1,895 | +2 | +0.1% | 50,200 |
| 2024/03/15 | 1,893 | 1,900 | 1,881 | 1,893 | -5 | -0.3% | 153,100 |
| 2024/03/14 | 1,876 | 1,899 | 1,872 | 1,898 | +14 | +0.7% | 55,800 |
| 2024/03/13 | 1,896 | 1,898 | 1,877 | 1,884 | -11 | -0.6% | 80,100 |
| 2024/03/12 | 1,861 | 1,895 | 1,855 | 1,895 | +22 | +1.2% | 73,400 |
| 2024/03/11 | 1,889 | 1,895 | 1,860 | 1,873 | -23 | -1.2% | 101,300 |
| 2024/03/08 | 1,880 | 1,899 | 1,878 | 1,896 | +14 | +0.7% | 124,600 |
| 2024/03/07 | 1,909 | 1,923 | 1,881 | 1,882 | -39 | -2% | 131,600 |
| 2024/03/06 | 1,901 | 1,929 | 1,901 | 1,921 | +3 | +0.2% | 134,000 |
| 2024/03/05 | 1,899 | 1,927 | 1,895 | 1,918 | +32 | +1.7% | 200,300 |
| 2024/03/04 | 1,871 | 1,896 | 1,861 | 1,886 | +5 | +0.3% | 208,100 |
| 2024/03/01 | 1,899 | 1,901 | 1,870 | 1,881 | -20 | -1.1% | 163,900 |
| 2024/02/29 | 1,920 | 1,925 | 1,898 | 1,901 | -19 | -1% | 196,100 |
| 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 |
1～
50
件表示中 / 6697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% | 25.19倍 | 1.04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 |
| ホットランド | 213,200円 | +16.3% | +4.4% | 0.47% | 31.24倍 | 4.40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 |
| 日本調剤 | 148,200円 | +7.6% | +8.0% | 1.69% | 10.31倍 | 0.77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 |
| 海 帆 | 89,900円 | +12.3% | - | 0.00% | - | 44.84倍 |
|
東海地方を中心に飲食店を直営・ＦＣ展開。鶏皮串の「新時代」など居酒屋が中心。再エネ事業も |
| ミニストップ | 153,200円 | +13.8% | +999.9% | 1.31% | 111.09倍 | 1.12倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフードに強み。海外縮小し国内に集中 |
市場注目の銘柄
チャート関連のコラム
