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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 1,704 | 1,733 | 1,698 | 1,732 | +42 | +2.5% | 83,500 |
| 2022/12/21 | 1,702 | 1,707 | 1,686 | 1,690 | -16 | -0.9% | 128,900 |
| 2022/12/20 | 1,729 | 1,730 | 1,693 | 1,706 | -14 | -0.8% | 132,300 |
| 2022/12/19 | 1,728 | 1,738 | 1,720 | 1,720 | -17 | -1% | 52,000 |
| 2022/12/16 | 1,737 | 1,742 | 1,728 | 1,737 | -6 | -0.3% | 69,900 |
| 2022/12/15 | 1,749 | 1,755 | 1,742 | 1,743 | -9 | -0.5% | 62,600 |
| 2022/12/14 | 1,750 | 1,752 | 1,737 | 1,752 | +12 | +0.7% | 41,300 |
| 2022/12/13 | 1,744 | 1,755 | 1,740 | 1,740 | +6 | +0.3% | 63,200 |
| 2022/12/12 | 1,725 | 1,741 | 1,725 | 1,734 | +12 | +0.7% | 69,400 |
| 2022/12/09 | 1,712 | 1,726 | 1,710 | 1,722 | +3 | +0.2% | 74,400 |
| 2022/12/08 | 1,731 | 1,732 | 1,707 | 1,719 | -12 | -0.7% | 71,900 |
| 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 |
601～
650
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
