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 |
|---|---|---|---|---|---|---|---|
| 2023/08/02 | 1,938 | 1,944 | 1,932 | 1,932 | -15 | -0.8% | 84,700 |
| 2023/08/01 | 1,940 | 1,947 | 1,935 | 1,947 | +9 | +0.5% | 74,000 |
| 2023/07/31 | 1,945 | 1,949 | 1,937 | 1,938 | +9 | +0.5% | 109,500 |
| 2023/07/28 | 1,919 | 1,932 | 1,908 | 1,929 | +15 | +0.8% | 88,300 |
| 2023/07/27 | 1,910 | 1,916 | 1,901 | 1,914 | +8 | +0.4% | 50,800 |
| 2023/07/26 | 1,900 | 1,909 | 1,894 | 1,906 | +6 | +0.3% | 40,100 |
| 2023/07/25 | 1,900 | 1,900 | 1,886 | 1,900 | +5 | +0.3% | 47,900 |
| 2023/07/24 | 1,903 | 1,903 | 1,888 | 1,895 | +13 | +0.7% | 40,100 |
| 2023/07/21 | 1,884 | 1,887 | 1,872 | 1,882 | ±0 | ±0% | 49,300 |
| 2023/07/20 | 1,892 | 1,895 | 1,882 | 1,882 | -1 | -0.1% | 30,500 |
| 2023/07/19 | 1,873 | 1,894 | 1,871 | 1,883 | +11 | +0.6% | 66,900 |
| 2023/07/18 | 1,870 | 1,880 | 1,868 | 1,872 | +8 | +0.4% | 43,200 |
| 2023/07/14 | 1,868 | 1,868 | 1,848 | 1,864 | -10 | -0.5% | 80,500 |
| 2023/07/13 | 1,890 | 1,890 | 1,864 | 1,874 | -16 | -0.8% | 78,000 |
| 2023/07/12 | 1,889 | 1,903 | 1,881 | 1,890 | +5 | +0.3% | 60,800 |
| 2023/07/11 | 1,914 | 1,920 | 1,878 | 1,885 | -20 | -1% | 109,400 |
| 2023/07/10 | 1,900 | 1,942 | 1,897 | 1,905 | -29 | -1.5% | 199,800 |
| 2023/07/07 | 1,935 | 1,969 | 1,933 | 1,934 | +106 | +5.8% | 751,400 |
| 2023/07/06 | 1,828 | 1,842 | 1,816 | 1,828 | -4 | -0.2% | 100,200 |
| 2023/07/05 | 1,831 | 1,838 | 1,824 | 1,832 | -3 | -0.2% | 69,200 |
| 2023/07/04 | 1,822 | 1,837 | 1,817 | 1,835 | +12 | +0.7% | 57,300 |
| 2023/07/03 | 1,805 | 1,824 | 1,804 | 1,823 | +26 | +1.4% | 81,800 |
| 2023/06/30 | 1,799 | 1,802 | 1,795 | 1,797 | -2 | -0.1% | 39,300 |
| 2023/06/29 | 1,803 | 1,803 | 1,792 | 1,799 | -1 | -0.1% | 39,400 |
| 2023/06/28 | 1,796 | 1,804 | 1,790 | 1,800 | +12 | +0.7% | 73,300 |
| 2023/06/27 | 1,780 | 1,789 | 1,773 | 1,788 | +10 | +0.6% | 39,200 |
| 2023/06/26 | 1,783 | 1,788 | 1,776 | 1,778 | -7 | -0.4% | 26,500 |
| 2023/06/23 | 1,791 | 1,792 | 1,779 | 1,785 | ±0 | ±0% | 39,300 |
| 2023/06/22 | 1,793 | 1,796 | 1,779 | 1,785 | -8 | -0.4% | 46,900 |
| 2023/06/21 | 1,785 | 1,799 | 1,785 | 1,793 | +4 | +0.2% | 33,400 |
| 2023/06/20 | 1,790 | 1,790 | 1,778 | 1,789 | -1 | -0.1% | 30,300 |
| 2023/06/19 | 1,786 | 1,790 | 1,778 | 1,790 | +13 | +0.7% | 29,800 |
| 2023/06/16 | 1,789 | 1,789 | 1,776 | 1,777 | -10 | -0.6% | 51,800 |
| 2023/06/15 | 1,793 | 1,796 | 1,786 | 1,787 | -6 | -0.3% | 66,100 |
| 2023/06/14 | 1,790 | 1,794 | 1,783 | 1,793 | +13 | +0.7% | 71,500 |
| 2023/06/13 | 1,785 | 1,789 | 1,774 | 1,780 | +2 | +0.1% | 47,300 |
| 2023/06/12 | 1,780 | 1,782 | 1,772 | 1,778 | +10 | +0.6% | 35,700 |
| 2023/06/09 | 1,768 | 1,781 | 1,765 | 1,768 | ±0 | ±0% | 81,000 |
| 2023/06/08 | 1,776 | 1,783 | 1,758 | 1,768 | -7 | -0.4% | 57,800 |
| 2023/06/07 | 1,786 | 1,792 | 1,768 | 1,775 | -8 | -0.4% | 56,300 |
| 2023/06/06 | 1,774 | 1,783 | 1,767 | 1,783 | +6 | +0.3% | 41,500 |
| 2023/06/05 | 1,787 | 1,787 | 1,768 | 1,777 | +14 | +0.8% | 61,900 |
| 2023/06/02 | 1,753 | 1,767 | 1,752 | 1,763 | +19 | +1.1% | 48,900 |
| 2023/06/01 | 1,763 | 1,763 | 1,741 | 1,744 | -9 | -0.5% | 74,600 |
| 2023/05/31 | 1,780 | 1,782 | 1,753 | 1,753 | -32 | -1.8% | 89,800 |
| 2023/05/30 | 1,793 | 1,793 | 1,772 | 1,785 | -8 | -0.4% | 49,000 |
| 2023/05/29 | 1,790 | 1,797 | 1,784 | 1,793 | +16 | +0.9% | 47,200 |
| 2023/05/26 | 1,792 | 1,792 | 1,775 | 1,777 | -5 | -0.3% | 45,300 |
| 2023/05/25 | 1,781 | 1,792 | 1,777 | 1,782 | -1 | -0.1% | 53,400 |
| 2023/05/24 | 1,793 | 1,795 | 1,783 | 1,783 | -10 | -0.6% | 32,000 |
451～
500
件表示中 / 6967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 | 176,200円 | +43.8% | +34.0% | 4.71% | 23.64倍 | 0.97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 |
| ワタミ | 100,700円 | +4.8% | +4.8% | 0.99% | 10.90倍 | 2.82倍 |
|
居酒屋「鳥メロ」等を国内外で展開。宅食サービスが収益柱。「サブウェイ」日本法人を買収 |
| 薬王堂ＨＤ | 217,400円 | +10.7% | +4.7% | 1.33% | 9.68倍 | 1.15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 |
| ハニーズＨＬＤ | 152,600円 | +5.2% | +3.0% | 3.60% | 8.68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 |
| 海 帆 | 75,300円 | - | - | 0.00% | - | 29.52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 |
市場注目の銘柄
チャート関連のコラム
