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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 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 |
| 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 |
601～
650
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
