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 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 1,728 | 1,744 | 1,726 | 1,731 | ±0 | ±0% | 63,100 |
| 2022/12/06 | 1,720 | 1,732 | 1,720 | 1,731 | +3 | +0.2% | 35,500 |
| 2022/12/05 | 1,737 | 1,737 | 1,713 | 1,728 | -2 | -0.1% | 35,000 |
| 2022/12/02 | 1,724 | 1,735 | 1,703 | 1,730 | +9 | +0.5% | 92,900 |
| 2022/12/01 | 1,753 | 1,754 | 1,717 | 1,721 | -11 | -0.6% | 63,700 |
| 2022/11/30 | 1,746 | 1,753 | 1,728 | 1,732 | -19 | -1.1% | 45,500 |
| 2022/11/29 | 1,761 | 1,764 | 1,744 | 1,751 | -16 | -0.9% | 60,400 |
| 2022/11/28 | 1,775 | 1,776 | 1,761 | 1,767 | +2 | +0.1% | 50,200 |
| 2022/11/25 | 1,761 | 1,773 | 1,761 | 1,765 | +14 | +0.8% | 49,000 |
| 2022/11/24 | 1,755 | 1,755 | 1,750 | 1,751 | +3 | +0.2% | 44,600 |
| 2022/11/22 | 1,746 | 1,758 | 1,746 | 1,748 | +4 | +0.2% | 61,200 |
| 2022/11/21 | 1,741 | 1,745 | 1,737 | 1,744 | +4 | +0.2% | 34,300 |
| 2022/11/18 | 1,732 | 1,745 | 1,732 | 1,740 | +13 | +0.8% | 33,500 |
| 2022/11/17 | 1,730 | 1,738 | 1,727 | 1,727 | -6 | -0.3% | 27,700 |
| 2022/11/16 | 1,726 | 1,733 | 1,718 | 1,733 | +15 | +0.9% | 37,500 |
| 2022/11/15 | 1,712 | 1,727 | 1,712 | 1,718 | +8 | +0.5% | 26,700 |
| 2022/11/14 | 1,720 | 1,725 | 1,702 | 1,710 | -3 | -0.2% | 33,400 |
| 2022/11/11 | 1,722 | 1,724 | 1,710 | 1,713 | +11 | +0.6% | 40,500 |
| 2022/11/10 | 1,703 | 1,709 | 1,697 | 1,702 | -4 | -0.2% | 40,900 |
| 2022/11/09 | 1,719 | 1,721 | 1,706 | 1,706 | -13 | -0.8% | 28,100 |
| 2022/11/08 | 1,710 | 1,723 | 1,709 | 1,719 | -1 | -0.1% | 24,600 |
| 2022/11/07 | 1,714 | 1,720 | 1,708 | 1,720 | +7 | +0.4% | 25,500 |
| 2022/11/04 | 1,716 | 1,716 | 1,702 | 1,713 | -3 | -0.2% | 32,900 |
| 2022/11/02 | 1,705 | 1,724 | 1,705 | 1,716 | +11 | +0.6% | 52,400 |
| 2022/11/01 | 1,712 | 1,714 | 1,702 | 1,705 | +3 | +0.2% | 24,900 |
| 2022/10/31 | 1,714 | 1,714 | 1,700 | 1,702 | +5 | +0.3% | 40,900 |
| 2022/10/28 | 1,705 | 1,715 | 1,693 | 1,697 | -14 | -0.8% | 112,000 |
| 2022/10/27 | 1,715 | 1,715 | 1,705 | 1,711 | +1 | +0.1% | 25,700 |
| 2022/10/26 | 1,715 | 1,722 | 1,709 | 1,710 | +4 | +0.2% | 26,100 |
| 2022/10/25 | 1,713 | 1,719 | 1,705 | 1,706 | -2 | -0.1% | 38,000 |
| 2022/10/24 | 1,723 | 1,723 | 1,703 | 1,708 | -11 | -0.6% | 59,000 |
| 2022/10/21 | 1,731 | 1,737 | 1,717 | 1,719 | -22 | -1.3% | 51,300 |
| 2022/10/20 | 1,745 | 1,751 | 1,736 | 1,741 | -10 | -0.6% | 31,200 |
| 2022/10/19 | 1,756 | 1,765 | 1,750 | 1,751 | -12 | -0.7% | 33,500 |
| 2022/10/18 | 1,758 | 1,772 | 1,750 | 1,763 | +16 | +0.9% | 28,300 |
| 2022/10/17 | 1,760 | 1,766 | 1,747 | 1,747 | -17 | -1% | 32,700 |
| 2022/10/14 | 1,761 | 1,778 | 1,748 | 1,764 | +37 | +2.1% | 61,800 |
| 2022/10/13 | 1,750 | 1,755 | 1,727 | 1,727 | -30 | -1.7% | 40,000 |
| 2022/10/12 | 1,744 | 1,759 | 1,738 | 1,757 | +13 | +0.7% | 40,300 |
| 2022/10/11 | 1,760 | 1,794 | 1,736 | 1,744 | -18 | -1% | 92,400 |
| 2022/10/07 | 1,745 | 1,773 | 1,745 | 1,762 | +5 | +0.3% | 54,900 |
| 2022/10/06 | 1,744 | 1,767 | 1,744 | 1,757 | +13 | +0.7% | 40,300 |
| 2022/10/05 | 1,755 | 1,759 | 1,744 | 1,744 | +6 | +0.3% | 29,800 |
| 2022/10/04 | 1,735 | 1,744 | 1,734 | 1,738 | +22 | +1.3% | 43,000 |
| 2022/10/03 | 1,708 | 1,717 | 1,697 | 1,716 | -2 | -0.1% | 48,500 |
| 2022/09/30 | 1,752 | 1,760 | 1,713 | 1,718 | -53 | -3% | 61,000 |
| 2022/09/29 | 1,771 | 1,780 | 1,764 | 1,771 | +23 | +1.3% | 44,700 |
| 2022/09/28 | 1,738 | 1,753 | 1,723 | 1,748 | +5 | +0.3% | 67,500 |
| 2022/09/27 | 1,752 | 1,757 | 1,743 | 1,743 | +3 | +0.2% | 47,800 |
| 2022/09/26 | 1,760 | 1,772 | 1,740 | 1,740 | -38 | -2.1% | 74,100 |
451～
500
件表示中 / 6806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 | 187,300円 | +3.9% | +11.3% | 4.43% | 25.12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 |
| 日本調剤 | 150,500円 | +9.8% | -31.1% | 1.66% | 12.17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 |
| マミーマート | 431,000円 | +7.6% | +1.8% | 2.02% | 9.91倍 | 1.18倍 |
|
埼玉地盤のスーパー。年商高い低価格新業態「生鮮市場ＴＯＰ！」に注力し差別化。高利益率 |
| ＳＦＰ | 197,600円 | +3.2% | +2.9% | 1.32% | 30.03倍 | 5.82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 |
| アドヴァンＧ | 93,100円 | +8.4% | -69.1% | 4.30% | 9.45倍 | 0.67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 |
市場注目の銘柄
チャート関連のコラム
