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 |
|---|---|---|---|---|---|---|---|
| 2022/07/11 | 1,755 | 1,771 | 1,741 | 1,761 | +11 | +0.6% | 130,600 |
| 2022/07/08 | 1,750 | 1,780 | 1,747 | 1,750 | -100 | -5.4% | 289,800 |
| 2022/07/07 | 1,835 | 1,855 | 1,830 | 1,850 | +26 | +1.4% | 107,000 |
| 2022/07/06 | 1,801 | 1,824 | 1,801 | 1,824 | +13 | +0.7% | 40,900 |
| 2022/07/05 | 1,820 | 1,822 | 1,805 | 1,811 | -5 | -0.3% | 39,700 |
| 2022/07/04 | 1,807 | 1,820 | 1,803 | 1,816 | +21 | +1.2% | 33,900 |
| 2022/07/01 | 1,817 | 1,823 | 1,788 | 1,795 | -18 | -1% | 46,000 |
| 2022/06/30 | 1,812 | 1,833 | 1,807 | 1,813 | +1 | +0.1% | 74,500 |
| 2022/06/29 | 1,799 | 1,818 | 1,790 | 1,812 | +4 | +0.2% | 64,000 |
| 2022/06/28 | 1,785 | 1,808 | 1,770 | 1,808 | +31 | +1.7% | 65,000 |
| 2022/06/27 | 1,780 | 1,789 | 1,765 | 1,777 | +23 | +1.3% | 29,000 |
| 2022/06/24 | 1,775 | 1,775 | 1,749 | 1,754 | -15 | -0.8% | 54,800 |
| 2022/06/23 | 1,759 | 1,775 | 1,759 | 1,769 | +10 | +0.6% | 12,200 |
| 2022/06/22 | 1,769 | 1,774 | 1,752 | 1,759 | +1 | +0.1% | 22,500 |
| 2022/06/21 | 1,730 | 1,763 | 1,730 | 1,758 | +39 | +2.3% | 22,800 |
| 2022/06/20 | 1,763 | 1,770 | 1,711 | 1,719 | -46 | -2.6% | 67,800 |
| 2022/06/17 | 1,724 | 1,766 | 1,718 | 1,765 | +5 | +0.3% | 53,200 |
| 2022/06/16 | 1,772 | 1,778 | 1,757 | 1,760 | +11 | +0.6% | 45,400 |
| 2022/06/15 | 1,751 | 1,771 | 1,749 | 1,749 | -2 | -0.1% | 58,000 |
| 2022/06/14 | 1,760 | 1,770 | 1,745 | 1,751 | -21 | -1.2% | 50,100 |
| 2022/06/13 | 1,780 | 1,780 | 1,763 | 1,772 | -14 | -0.8% | 54,200 |
| 2022/06/10 | 1,797 | 1,809 | 1,785 | 1,786 | -18 | -1% | 47,500 |
| 2022/06/09 | 1,808 | 1,822 | 1,800 | 1,804 | -3 | -0.2% | 67,300 |
| 2022/06/08 | 1,782 | 1,811 | 1,781 | 1,807 | +34 | +1.9% | 88,700 |
| 2022/06/07 | 1,769 | 1,784 | 1,762 | 1,773 | +11 | +0.6% | 32,000 |
| 2022/06/06 | 1,774 | 1,784 | 1,759 | 1,762 | -22 | -1.2% | 42,000 |
| 2022/06/03 | 1,769 | 1,784 | 1,764 | 1,784 | +24 | +1.4% | 79,500 |
| 2022/06/02 | 1,758 | 1,763 | 1,744 | 1,760 | +3 | +0.2% | 35,800 |
| 2022/06/01 | 1,738 | 1,758 | 1,734 | 1,757 | +21 | +1.2% | 69,300 |
| 2022/05/31 | 1,730 | 1,738 | 1,721 | 1,736 | +6 | +0.3% | 49,300 |
| 2022/05/30 | 1,723 | 1,738 | 1,719 | 1,730 | +21 | +1.2% | 59,000 |
| 2022/05/27 | 1,723 | 1,723 | 1,705 | 1,709 | -1 | -0.1% | 22,300 |
| 2022/05/26 | 1,703 | 1,717 | 1,701 | 1,710 | +13 | +0.8% | 28,000 |
| 2022/05/25 | 1,696 | 1,708 | 1,694 | 1,697 | -3 | -0.2% | 28,900 |
| 2022/05/24 | 1,718 | 1,718 | 1,700 | 1,700 | -22 | -1.3% | 30,100 |
| 2022/05/23 | 1,738 | 1,740 | 1,720 | 1,722 | -5 | -0.3% | 44,700 |
| 2022/05/20 | 1,723 | 1,730 | 1,720 | 1,727 | -3 | -0.2% | 22,400 |
| 2022/05/19 | 1,699 | 1,734 | 1,698 | 1,730 | -4 | -0.2% | 33,600 |
| 2022/05/18 | 1,736 | 1,736 | 1,721 | 1,734 | +3 | +0.2% | 44,300 |
| 2022/05/17 | 1,737 | 1,742 | 1,725 | 1,731 | +4 | +0.2% | 47,600 |
| 2022/05/16 | 1,734 | 1,743 | 1,722 | 1,727 | +8 | +0.5% | 62,400 |
| 2022/05/13 | 1,691 | 1,722 | 1,687 | 1,719 | +25 | +1.5% | 57,000 |
| 2022/05/12 | 1,707 | 1,707 | 1,692 | 1,694 | -19 | -1.1% | 55,500 |
| 2022/05/11 | 1,705 | 1,720 | 1,699 | 1,713 | -3 | -0.2% | 50,800 |
| 2022/05/10 | 1,688 | 1,721 | 1,681 | 1,716 | +13 | +0.8% | 81,600 |
| 2022/05/09 | 1,695 | 1,705 | 1,687 | 1,703 | +10 | +0.6% | 38,000 |
| 2022/05/06 | 1,693 | 1,702 | 1,676 | 1,693 | -2 | -0.1% | 83,800 |
| 2022/05/02 | 1,672 | 1,699 | 1,668 | 1,695 | +9 | +0.5% | 60,500 |
| 2022/04/28 | 1,690 | 1,690 | 1,672 | 1,686 | +6 | +0.4% | 64,600 |
| 2022/04/27 | 1,670 | 1,686 | 1,657 | 1,680 | +15 | +0.9% | 83,000 |
551～
600
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
