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 |
|---|---|---|---|---|---|---|---|
| 2023/03/08 | 1,777 | 1,806 | 1,773 | 1,806 | +31 | +1.7% | 247,900 |
| 2023/03/07 | 1,759 | 1,779 | 1,755 | 1,775 | +20 | +1.1% | 120,600 |
| 2023/03/06 | 1,758 | 1,765 | 1,748 | 1,755 | -1 | -0.1% | 82,600 |
| 2023/03/03 | 1,751 | 1,771 | 1,747 | 1,756 | +9 | +0.5% | 164,000 |
| 2023/03/02 | 1,733 | 1,753 | 1,733 | 1,747 | +11 | +0.6% | 97,300 |
| 2023/03/01 | 1,741 | 1,747 | 1,726 | 1,736 | -5 | -0.3% | 135,200 |
| 2023/02/28 | 1,753 | 1,757 | 1,736 | 1,741 | -9 | -0.5% | 125,500 |
| 2023/02/27 | 1,731 | 1,753 | 1,723 | 1,750 | -45 | -2.5% | 474,700 |
| 2023/02/24 | 1,783 | 1,795 | 1,779 | 1,795 | +13 | +0.7% | 585,900 |
| 2023/02/22 | 1,787 | 1,794 | 1,777 | 1,782 | -8 | -0.4% | 236,300 |
| 2023/02/21 | 1,795 | 1,796 | 1,781 | 1,790 | -5 | -0.3% | 186,800 |
| 2023/02/20 | 1,793 | 1,799 | 1,790 | 1,795 | +2 | +0.1% | 198,400 |
| 2023/02/17 | 1,797 | 1,802 | 1,793 | 1,793 | ±0 | ±0% | 303,900 |
| 2023/02/16 | 1,785 | 1,793 | 1,782 | 1,793 | +16 | +0.9% | 125,800 |
| 2023/02/15 | 1,780 | 1,784 | 1,775 | 1,777 | +3 | +0.2% | 107,800 |
| 2023/02/14 | 1,778 | 1,782 | 1,772 | 1,774 | +11 | +0.6% | 83,300 |
| 2023/02/13 | 1,778 | 1,782 | 1,757 | 1,763 | -9 | -0.5% | 141,000 |
| 2023/02/10 | 1,762 | 1,777 | 1,762 | 1,772 | +2 | +0.1% | 186,100 |
| 2023/02/09 | 1,762 | 1,779 | 1,762 | 1,770 | -1 | -0.1% | 88,700 |
| 2023/02/08 | 1,770 | 1,777 | 1,768 | 1,771 | -1 | -0.1% | 62,000 |
| 2023/02/07 | 1,778 | 1,785 | 1,772 | 1,772 | -10 | -0.6% | 102,000 |
| 2023/02/06 | 1,765 | 1,782 | 1,764 | 1,782 | +25 | +1.4% | 77,200 |
| 2023/02/03 | 1,768 | 1,769 | 1,746 | 1,757 | -11 | -0.6% | 226,900 |
| 2023/02/02 | 1,786 | 1,790 | 1,767 | 1,768 | -28 | -1.6% | 76,500 |
| 2023/02/01 | 1,794 | 1,801 | 1,786 | 1,796 | +4 | +0.2% | 61,200 |
| 2023/01/31 | 1,787 | 1,801 | 1,786 | 1,792 | +5 | +0.3% | 59,300 |
| 2023/01/30 | 1,779 | 1,803 | 1,779 | 1,787 | +8 | +0.4% | 121,400 |
| 2023/01/27 | 1,775 | 1,782 | 1,771 | 1,779 | ±0 | ±0% | 78,500 |
| 2023/01/26 | 1,786 | 1,786 | 1,776 | 1,779 | -7 | -0.4% | 38,600 |
| 2023/01/25 | 1,765 | 1,790 | 1,762 | 1,786 | +21 | +1.2% | 53,600 |
| 2023/01/24 | 1,775 | 1,777 | 1,763 | 1,765 | -1 | -0.1% | 52,800 |
| 2023/01/23 | 1,775 | 1,780 | 1,763 | 1,766 | -6 | -0.3% | 71,900 |
| 2023/01/20 | 1,756 | 1,772 | 1,756 | 1,772 | +16 | +0.9% | 69,100 |
| 2023/01/19 | 1,749 | 1,766 | 1,749 | 1,756 | +10 | +0.6% | 49,000 |
| 2023/01/18 | 1,741 | 1,760 | 1,738 | 1,746 | +5 | +0.3% | 65,800 |
| 2023/01/17 | 1,735 | 1,742 | 1,730 | 1,741 | +14 | +0.8% | 49,700 |
| 2023/01/16 | 1,718 | 1,733 | 1,718 | 1,727 | +9 | +0.5% | 51,300 |
| 2023/01/13 | 1,717 | 1,727 | 1,716 | 1,718 | -10 | -0.6% | 71,500 |
| 2023/01/12 | 1,716 | 1,730 | 1,708 | 1,728 | +17 | +1% | 61,100 |
| 2023/01/11 | 1,708 | 1,726 | 1,703 | 1,711 | +13 | +0.8% | 105,200 |
| 2023/01/10 | 1,707 | 1,719 | 1,690 | 1,698 | -23 | -1.3% | 201,600 |
| 2023/01/06 | 1,720 | 1,741 | 1,716 | 1,721 | -11 | -0.6% | 92,600 |
| 2023/01/05 | 1,740 | 1,740 | 1,716 | 1,732 | -10 | -0.6% | 76,400 |
| 2023/01/04 | 1,745 | 1,748 | 1,730 | 1,742 | -5 | -0.3% | 65,000 |
| 2022/12/30 | 1,766 | 1,774 | 1,747 | 1,747 | -15 | -0.9% | 77,500 |
| 2022/12/29 | 1,753 | 1,763 | 1,742 | 1,762 | +7 | +0.4% | 51,700 |
| 2022/12/28 | 1,741 | 1,756 | 1,739 | 1,755 | +17 | +1% | 61,400 |
| 2022/12/27 | 1,740 | 1,753 | 1,735 | 1,738 | +10 | +0.6% | 54,600 |
| 2022/12/26 | 1,720 | 1,729 | 1,715 | 1,728 | +7 | +0.4% | 39,000 |
| 2022/12/23 | 1,730 | 1,730 | 1,715 | 1,721 | -11 | -0.6% | 37,000 |
551～
600
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
