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 |
|---|---|---|---|---|---|---|---|
| 2022/04/26 | 1,675 | 1,679 | 1,660 | 1,665 | ±0 | ±0% | 60,200 |
| 2022/04/25 | 1,660 | 1,673 | 1,659 | 1,665 | -22 | -1.3% | 60,200 |
| 2022/04/22 | 1,680 | 1,693 | 1,671 | 1,687 | -14 | -0.8% | 30,400 |
| 2022/04/21 | 1,698 | 1,708 | 1,687 | 1,701 | +3 | +0.2% | 53,100 |
| 2022/04/20 | 1,700 | 1,705 | 1,681 | 1,698 | +6 | +0.4% | 69,200 |
| 2022/04/19 | 1,676 | 1,701 | 1,670 | 1,692 | +16 | +1% | 73,300 |
| 2022/04/18 | 1,644 | 1,680 | 1,632 | 1,676 | +14 | +0.8% | 57,400 |
| 2022/04/15 | 1,625 | 1,665 | 1,618 | 1,662 | +31 | +1.9% | 85,000 |
| 2022/04/14 | 1,645 | 1,645 | 1,620 | 1,631 | +4 | +0.2% | 68,300 |
| 2022/04/13 | 1,600 | 1,629 | 1,600 | 1,627 | +27 | +1.7% | 58,200 |
| 2022/04/12 | 1,604 | 1,614 | 1,591 | 1,600 | -15 | -0.9% | 56,300 |
| 2022/04/11 | 1,627 | 1,627 | 1,607 | 1,615 | -12 | -0.7% | 49,000 |
| 2022/04/08 | 1,611 | 1,628 | 1,609 | 1,627 | +16 | +1% | 44,400 |
| 2022/04/07 | 1,623 | 1,623 | 1,609 | 1,611 | -22 | -1.3% | 32,200 |
| 2022/04/06 | 1,661 | 1,661 | 1,631 | 1,633 | -27 | -1.6% | 26,000 |
| 2022/04/05 | 1,650 | 1,664 | 1,650 | 1,660 | +18 | +1.1% | 48,500 |
| 2022/04/04 | 1,620 | 1,644 | 1,620 | 1,642 | +11 | +0.7% | 36,300 |
| 2022/04/01 | 1,630 | 1,632 | 1,615 | 1,631 | -9 | -0.5% | 37,800 |
| 2022/03/31 | 1,656 | 1,656 | 1,637 | 1,640 | -13 | -0.8% | 46,300 |
| 2022/03/30 | 1,658 | 1,659 | 1,632 | 1,653 | +2 | +0.1% | 60,500 |
| 2022/03/29 | 1,639 | 1,653 | 1,628 | 1,651 | +20 | +1.2% | 54,800 |
| 2022/03/28 | 1,638 | 1,638 | 1,624 | 1,631 | +3 | +0.2% | 63,100 |
| 2022/03/25 | 1,635 | 1,635 | 1,619 | 1,628 | +4 | +0.2% | 42,300 |
| 2022/03/24 | 1,612 | 1,624 | 1,609 | 1,624 | -8 | -0.5% | 53,200 |
| 2022/03/23 | 1,623 | 1,639 | 1,611 | 1,632 | +29 | +1.8% | 71,600 |
| 2022/03/22 | 1,616 | 1,623 | 1,597 | 1,603 | -8 | -0.5% | 76,500 |
| 2022/03/18 | 1,612 | 1,616 | 1,594 | 1,611 | -1 | -0.1% | 97,400 |
| 2022/03/17 | 1,621 | 1,621 | 1,596 | 1,612 | +10 | +0.6% | 87,300 |
| 2022/03/16 | 1,607 | 1,610 | 1,592 | 1,602 | +12 | +0.8% | 84,100 |
| 2022/03/15 | 1,575 | 1,597 | 1,574 | 1,590 | +14 | +0.9% | 65,900 |
| 2022/03/14 | 1,575 | 1,594 | 1,565 | 1,576 | +6 | +0.4% | 71,900 |
| 2022/03/11 | 1,580 | 1,592 | 1,564 | 1,570 | -19 | -1.2% | 78,200 |
| 2022/03/10 | 1,575 | 1,597 | 1,566 | 1,589 | +40 | +2.6% | 78,100 |
| 2022/03/09 | 1,567 | 1,567 | 1,531 | 1,549 | -18 | -1.1% | 122,600 |
| 2022/03/08 | 1,639 | 1,643 | 1,564 | 1,567 | -92 | -5.5% | 154,500 |
| 2022/03/07 | 1,665 | 1,670 | 1,648 | 1,659 | -16 | -1% | 89,700 |
| 2022/03/04 | 1,675 | 1,686 | 1,662 | 1,675 | ±0 | ±0% | 92,500 |
| 2022/03/03 | 1,668 | 1,688 | 1,664 | 1,675 | +12 | +0.7% | 117,300 |
| 2022/03/02 | 1,659 | 1,666 | 1,649 | 1,663 | -20 | -1.2% | 107,100 |
| 2022/03/01 | 1,706 | 1,706 | 1,677 | 1,683 | -30 | -1.8% | 141,400 |
| 2022/02/28 | 1,654 | 1,713 | 1,653 | 1,713 | +63 | +3.8% | 204,500 |
| 2022/02/25 | 1,648 | 1,659 | 1,631 | 1,650 | -31 | -1.8% | 312,700 |
| 2022/02/24 | 1,695 | 1,699 | 1,672 | 1,681 | -29 | -1.7% | 515,600 |
| 2022/02/22 | 1,718 | 1,722 | 1,702 | 1,710 | -15 | -0.9% | 262,000 |
| 2022/02/21 | 1,711 | 1,734 | 1,699 | 1,725 | +10 | +0.6% | 185,100 |
| 2022/02/18 | 1,708 | 1,721 | 1,694 | 1,715 | +2 | +0.1% | 248,100 |
| 2022/02/17 | 1,744 | 1,748 | 1,709 | 1,713 | -38 | -2.2% | 230,900 |
| 2022/02/16 | 1,766 | 1,766 | 1,745 | 1,751 | +17 | +1% | 97,500 |
| 2022/02/15 | 1,753 | 1,760 | 1,730 | 1,734 | -19 | -1.1% | 134,500 |
| 2022/02/14 | 1,755 | 1,756 | 1,723 | 1,753 | -13 | -0.7% | 184,800 |
601～
650
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
