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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 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 |
| 2022/09/22 | 1,751 | 1,780 | 1,751 | 1,778 | +9 | +0.5% | 38,700 |
| 2022/09/21 | 1,775 | 1,781 | 1,764 | 1,769 | -14 | -0.8% | 65,700 |
| 2022/09/20 | 1,780 | 1,790 | 1,776 | 1,783 | +1 | +0.1% | 39,400 |
| 2022/09/16 | 1,787 | 1,792 | 1,780 | 1,782 | -10 | -0.6% | 26,000 |
| 2022/09/15 | 1,781 | 1,801 | 1,776 | 1,792 | +11 | +0.6% | 34,100 |
| 2022/09/14 | 1,770 | 1,791 | 1,770 | 1,781 | -26 | -1.4% | 43,600 |
| 2022/09/13 | 1,804 | 1,816 | 1,794 | 1,807 | +6 | +0.3% | 69,700 |
| 2022/09/12 | 1,794 | 1,811 | 1,794 | 1,801 | +7 | +0.4% | 52,300 |
| 2022/09/09 | 1,780 | 1,805 | 1,778 | 1,794 | +6 | +0.3% | 66,200 |
| 2022/09/08 | 1,746 | 1,789 | 1,746 | 1,788 | +47 | +2.7% | 133,200 |
| 2022/09/07 | 1,740 | 1,745 | 1,720 | 1,741 | -5 | -0.3% | 70,900 |
| 2022/09/06 | 1,739 | 1,754 | 1,739 | 1,746 | +16 | +0.9% | 55,000 |
| 2022/09/05 | 1,718 | 1,734 | 1,703 | 1,730 | +6 | +0.3% | 86,800 |
| 2022/09/02 | 1,763 | 1,763 | 1,719 | 1,724 | -25 | -1.4% | 97,300 |
| 2022/09/01 | 1,767 | 1,772 | 1,745 | 1,749 | -37 | -2.1% | 105,800 |
| 2022/08/31 | 1,780 | 1,788 | 1,768 | 1,786 | +5 | +0.3% | 65,300 |
| 2022/08/30 | 1,778 | 1,789 | 1,758 | 1,781 | -44 | -2.4% | 204,000 |
| 2022/08/29 | 1,800 | 1,839 | 1,794 | 1,825 | +10 | +0.6% | 280,800 |
501～
550
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
