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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,817 | 1,829 | 1,816 | 1,829 | +10 | +0.5% | 19,500 |
| 2024/11/21 | 1,813 | 1,819 | 1,812 | 1,819 | +7 | +0.4% | 17,400 |
| 2024/11/20 | 1,818 | 1,824 | 1,812 | 1,812 | -7 | -0.4% | 29,200 |
| 2024/11/19 | 1,819 | 1,825 | 1,815 | 1,819 | +4 | +0.2% | 21,100 |
| 2024/11/18 | 1,816 | 1,824 | 1,814 | 1,815 | -3 | -0.2% | 21,900 |
| 2024/11/15 | 1,821 | 1,829 | 1,818 | 1,818 | -2 | -0.1% | 26,100 |
| 2024/11/14 | 1,828 | 1,832 | 1,820 | 1,820 | -8 | -0.4% | 26,900 |
| 2024/11/13 | 1,832 | 1,835 | 1,825 | 1,828 | ±0 | ±0% | 29,300 |
| 2024/11/12 | 1,837 | 1,841 | 1,828 | 1,828 | ±0 | ±0% | 25,000 |
| 2024/11/11 | 1,838 | 1,841 | 1,827 | 1,828 | -16 | -0.9% | 33,800 |
| 2024/11/08 | 1,855 | 1,855 | 1,839 | 1,844 | -8 | -0.4% | 26,600 |
| 2024/11/07 | 1,839 | 1,853 | 1,838 | 1,852 | +13 | +0.7% | 28,700 |
| 2024/11/06 | 1,840 | 1,850 | 1,832 | 1,839 | +5 | +0.3% | 23,200 |
| 2024/11/05 | 1,838 | 1,844 | 1,831 | 1,834 | -1 | -0.1% | 19,100 |
| 2024/11/01 | 1,840 | 1,847 | 1,831 | 1,835 | -10 | -0.5% | 28,200 |
| 2024/10/31 | 1,845 | 1,851 | 1,839 | 1,845 | +6 | +0.3% | 15,100 |
| 2024/10/30 | 1,839 | 1,845 | 1,836 | 1,839 | +2 | +0.1% | 57,500 |
| 2024/10/29 | 1,830 | 1,844 | 1,829 | 1,837 | ±0 | ±0% | 16,300 |
| 2024/10/28 | 1,840 | 1,847 | 1,830 | 1,837 | +6 | +0.3% | 25,500 |
| 2024/10/25 | 1,848 | 1,850 | 1,827 | 1,831 | -8 | -0.4% | 26,000 |
| 2024/10/24 | 1,840 | 1,848 | 1,835 | 1,839 | -6 | -0.3% | 28,400 |
| 2024/10/23 | 1,851 | 1,859 | 1,845 | 1,845 | -10 | -0.5% | 22,100 |
| 2024/10/22 | 1,870 | 1,875 | 1,855 | 1,855 | -21 | -1.1% | 25,700 |
| 2024/10/21 | 1,872 | 1,879 | 1,869 | 1,876 | -2 | -0.1% | 21,000 |
| 2024/10/18 | 1,885 | 1,891 | 1,872 | 1,878 | +4 | +0.2% | 20,900 |
| 2024/10/17 | 1,876 | 1,888 | 1,870 | 1,874 | -4 | -0.2% | 23,700 |
| 2024/10/16 | 1,885 | 1,900 | 1,876 | 1,878 | -7 | -0.4% | 43,600 |
| 2024/10/15 | 1,843 | 1,885 | 1,843 | 1,885 | +42 | +2.3% | 76,600 |
| 2024/10/11 | 1,853 | 1,855 | 1,842 | 1,843 | -7 | -0.4% | 33,700 |
| 2024/10/10 | 1,856 | 1,856 | 1,845 | 1,850 | -6 | -0.3% | 27,100 |
| 2024/10/09 | 1,854 | 1,865 | 1,853 | 1,856 | -4 | -0.2% | 23,200 |
| 2024/10/08 | 1,861 | 1,866 | 1,851 | 1,860 | -13 | -0.7% | 27,400 |
| 2024/10/07 | 1,887 | 1,887 | 1,872 | 1,873 | -6 | -0.3% | 34,500 |
| 2024/10/04 | 1,865 | 1,881 | 1,863 | 1,879 | +19 | +1% | 28,100 |
| 2024/10/03 | 1,860 | 1,865 | 1,855 | 1,860 | +4 | +0.2% | 26,100 |
| 2024/10/02 | 1,869 | 1,873 | 1,850 | 1,856 | -5 | -0.3% | 45,900 |
| 2024/10/01 | 1,863 | 1,864 | 1,853 | 1,861 | -2 | -0.1% | 29,100 |
| 2024/09/30 | 1,864 | 1,872 | 1,851 | 1,863 | -31 | -1.6% | 51,000 |
| 2024/09/27 | 1,895 | 1,902 | 1,881 | 1,894 | +15 | +0.8% | 48,500 |
| 2024/09/26 | 1,870 | 1,889 | 1,858 | 1,879 | +23 | +1.2% | 96,100 |
| 2024/09/25 | 1,854 | 1,863 | 1,848 | 1,856 | +2 | +0.1% | 43,700 |
| 2024/09/24 | 1,865 | 1,871 | 1,854 | 1,854 | -11 | -0.6% | 31,300 |
| 2024/09/20 | 1,870 | 1,879 | 1,859 | 1,865 | -2 | -0.1% | 60,700 |
| 2024/09/19 | 1,870 | 1,872 | 1,860 | 1,867 | +9 | +0.5% | 32,700 |
| 2024/09/18 | 1,858 | 1,864 | 1,849 | 1,858 | +7 | +0.4% | 44,600 |
| 2024/09/17 | 1,844 | 1,857 | 1,834 | 1,851 | +7 | +0.4% | 38,900 |
| 2024/09/13 | 1,843 | 1,849 | 1,839 | 1,844 | -2 | -0.1% | 39,800 |
| 2024/09/12 | 1,844 | 1,861 | 1,844 | 1,846 | +8 | +0.4% | 41,200 |
| 2024/09/11 | 1,864 | 1,864 | 1,830 | 1,838 | -18 | -1% | 45,700 |
| 2024/09/10 | 1,855 | 1,865 | 1,852 | 1,856 | +1 | +0.1% | 26,300 |
1～
50
件表示中 / 6838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 | 182,900円 | +3.9% | +11.3% | 4.54% | 24.54倍 | 1.02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 |
| アドヴァンＧ | 94,900円 | +8.4% | -90.7% | 4.21% | 25.93倍 | 0.69倍 |
|
住宅設備から石材、タイルの販売、施工まで手がける総合メーカー。高品質、高意匠商品が中心 |
| ハニーズＨＬＤ | 161,700円 | +4.3% | +3.0% | 3.40% | 9.20倍 | 1.01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 |
| ワタミ | 104,000円 | +7.0% | -23.0% | 0.96% | 12.94倍 | 3.27倍 |
|
居酒屋「鳥メロ」等を国内外で展開。焼き肉・空揚げ育成中。高齢者向け宅食サービスが収益柱 |
| ＳＦＰ | 191,100円 | +3.2% | +2.9% | 1.36% | 29.05倍 | 5.31倍 |
|
居酒屋「磯丸水産」や「鳥良」が柱。直営主体。クリエイト・レストランツＨＤ傘下。Ｍ＆Ａ積極的 |
市場注目の銘柄
チャート関連のコラム
