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 |
|---|---|---|---|---|---|---|---|
| 2025/06/02 | 1,768 | 1,768 | 1,757 | 1,767 | -1 | -0.1% | 25,500 |
| 2025/05/30 | 1,774 | 1,774 | 1,764 | 1,768 | -9 | -0.5% | 25,800 |
| 2025/05/29 | 1,776 | 1,783 | 1,771 | 1,777 | +6 | +0.3% | 57,800 |
| 2025/05/28 | 1,776 | 1,781 | 1,767 | 1,771 | +5 | +0.3% | 49,300 |
| 2025/05/27 | 1,751 | 1,769 | 1,751 | 1,766 | +15 | +0.9% | 31,700 |
| 2025/05/26 | 1,733 | 1,752 | 1,733 | 1,751 | +17 | +1% | 32,000 |
| 2025/05/23 | 1,722 | 1,736 | 1,722 | 1,734 | +13 | +0.8% | 32,500 |
| 2025/05/22 | 1,711 | 1,724 | 1,706 | 1,721 | +9 | +0.5% | 39,300 |
| 2025/05/21 | 1,720 | 1,724 | 1,711 | 1,712 | -9 | -0.5% | 43,500 |
| 2025/05/20 | 1,744 | 1,744 | 1,716 | 1,721 | -15 | -0.9% | 85,700 |
| 2025/05/19 | 1,738 | 1,744 | 1,733 | 1,736 | -9 | -0.5% | 42,800 |
| 2025/05/16 | 1,756 | 1,758 | 1,731 | 1,745 | ±0 | ±0% | 52,400 |
| 2025/05/15 | 1,755 | 1,756 | 1,742 | 1,745 | -15 | -0.9% | 39,700 |
| 2025/05/14 | 1,778 | 1,778 | 1,746 | 1,760 | -18 | -1% | 53,800 |
| 2025/05/13 | 1,779 | 1,785 | 1,766 | 1,778 | +10 | +0.6% | 39,500 |
| 2025/05/12 | 1,777 | 1,778 | 1,762 | 1,768 | ±0 | ±0% | 34,600 |
| 2025/05/09 | 1,759 | 1,776 | 1,759 | 1,768 | ±0 | ±0% | 37,200 |
| 2025/05/08 | 1,774 | 1,774 | 1,753 | 1,768 | -6 | -0.3% | 40,100 |
| 2025/05/07 | 1,756 | 1,774 | 1,751 | 1,774 | +13 | +0.7% | 34,400 |
| 2025/05/02 | 1,754 | 1,764 | 1,743 | 1,761 | +7 | +0.4% | 30,700 |
| 2025/05/01 | 1,760 | 1,764 | 1,746 | 1,754 | -6 | -0.3% | 33,400 |
| 2025/04/30 | 1,756 | 1,765 | 1,747 | 1,760 | +7 | +0.4% | 37,000 |
| 2025/04/28 | 1,760 | 1,766 | 1,751 | 1,753 | -7 | -0.4% | 53,000 |
| 2025/04/25 | 1,758 | 1,766 | 1,755 | 1,760 | +1 | +0.1% | 26,200 |
| 2025/04/24 | 1,778 | 1,778 | 1,752 | 1,759 | -11 | -0.6% | 37,500 |
| 2025/04/23 | 1,755 | 1,772 | 1,755 | 1,770 | +25 | +1.4% | 45,300 |
| 2025/04/22 | 1,742 | 1,754 | 1,741 | 1,745 | +5 | +0.3% | 31,200 |
| 2025/04/21 | 1,737 | 1,747 | 1,733 | 1,740 | +4 | +0.2% | 33,200 |
| 2025/04/18 | 1,715 | 1,742 | 1,715 | 1,736 | +30 | +1.8% | 55,500 |
| 2025/04/17 | 1,700 | 1,706 | 1,690 | 1,706 | +14 | +0.8% | 60,800 |
| 2025/04/16 | 1,704 | 1,707 | 1,685 | 1,692 | -3 | -0.2% | 75,300 |
| 2025/04/15 | 1,721 | 1,728 | 1,695 | 1,695 | -26 | -1.5% | 104,000 |
| 2025/04/14 | 1,786 | 1,787 | 1,721 | 1,721 | -25 | -1.4% | 75,900 |
| 2025/04/11 | 1,751 | 1,756 | 1,718 | 1,746 | -32 | -1.8% | 50,200 |
| 2025/04/10 | 1,780 | 1,787 | 1,756 | 1,778 | +58 | +3.4% | 64,800 |
| 2025/04/09 | 1,728 | 1,733 | 1,708 | 1,720 | -33 | -1.9% | 62,000 |
| 2025/04/08 | 1,740 | 1,761 | 1,730 | 1,753 | +53 | +3.1% | 76,300 |
| 2025/04/07 | 1,670 | 1,727 | 1,640 | 1,700 | -64 | -3.6% | 109,800 |
| 2025/04/04 | 1,785 | 1,794 | 1,747 | 1,764 | -39 | -2.2% | 107,400 |
| 2025/04/03 | 1,811 | 1,814 | 1,792 | 1,803 | -37 | -2% | 67,300 |
| 2025/04/02 | 1,850 | 1,850 | 1,825 | 1,840 | -1 | -0.1% | 49,200 |
| 2025/04/01 | 1,861 | 1,874 | 1,841 | 1,841 | -2 | -0.1% | 62,500 |
| 2025/03/31 | 1,887 | 1,888 | 1,841 | 1,843 | -58 | -3.1% | 75,300 |
| 2025/03/28 | 1,889 | 1,902 | 1,885 | 1,901 | +4 | +0.2% | 110,700 |
| 2025/03/27 | 1,867 | 1,898 | 1,865 | 1,897 | +26 | +1.4% | 146,400 |
| 2025/03/26 | 1,843 | 1,871 | 1,838 | 1,871 | +29 | +1.6% | 117,800 |
| 2025/03/25 | 1,834 | 1,843 | 1,828 | 1,842 | +8 | +0.4% | 60,500 |
| 2025/03/24 | 1,830 | 1,835 | 1,825 | 1,834 | +10 | +0.5% | 43,100 |
| 2025/03/21 | 1,812 | 1,826 | 1,806 | 1,824 | +10 | +0.6% | 73,400 |
| 2025/03/19 | 1,820 | 1,824 | 1,811 | 1,814 | -4 | -0.2% | 46,300 |
1～
50
件表示中 / 6963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 | 175,700円 | +43.8% | +34.0% | 4.72% | 23.58倍 | 0.96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 |
| ホットランドＨ | 211,300円 | +19.2% | +0.2% | 0.62% | 23.65倍 | 3.79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 |
| トレファク | 187,000円 | +9.6% | +8.8% | 2.09% | 14.57倍 | 4.21倍 |
|
家電、家具、雑貨など総合リユース軸に衣料、スポーツなど専門業態の展開加速。関東、関西主力 |
| 海 帆 | 76,200円 | - | - | 0.00% | - | 29.87倍 |
|
東海地方中心に鶏皮串「新時代」など居酒屋、飲食店をＦＣ・直営展開。再エネ、美容医療に進出 |
| ハニーズＨＬＤ | 151,300円 | +5.2% | +3.0% | 3.64% | 8.61倍 | 0.95倍 |
|
福島地盤のアパレル。ＳＣ軸に１０～６０代向け低価格婦人カジュアル展開。ミャンマーに自社工場 |
市場注目の銘柄
チャート関連のコラム
