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 |
|---|---|---|---|---|---|---|---|
| 2022/02/10 | 1,780 | 1,780 | 1,761 | 1,766 | +5 | +0.3% | 123,700 |
| 2022/02/09 | 1,788 | 1,794 | 1,761 | 1,761 | -22 | -1.2% | 122,900 |
| 2022/02/08 | 1,761 | 1,783 | 1,761 | 1,783 | +26 | +1.5% | 79,300 |
| 2022/02/07 | 1,760 | 1,767 | 1,755 | 1,757 | -8 | -0.5% | 95,000 |
| 2022/02/04 | 1,768 | 1,771 | 1,754 | 1,765 | -3 | -0.2% | 192,700 |
| 2022/02/03 | 1,759 | 1,770 | 1,753 | 1,768 | +3 | +0.2% | 63,700 |
| 2022/02/02 | 1,760 | 1,771 | 1,749 | 1,765 | +22 | +1.3% | 86,400 |
| 2022/02/01 | 1,760 | 1,760 | 1,743 | 1,743 | -8 | -0.5% | 46,500 |
| 2022/01/31 | 1,738 | 1,753 | 1,730 | 1,751 | +13 | +0.7% | 57,200 |
| 2022/01/28 | 1,728 | 1,745 | 1,723 | 1,738 | +36 | +2.1% | 104,100 |
| 2022/01/27 | 1,728 | 1,735 | 1,694 | 1,702 | -26 | -1.5% | 87,300 |
| 2022/01/26 | 1,757 | 1,758 | 1,725 | 1,728 | -14 | -0.8% | 75,200 |
| 2022/01/25 | 1,745 | 1,745 | 1,725 | 1,742 | -3 | -0.2% | 52,900 |
| 2022/01/24 | 1,733 | 1,749 | 1,724 | 1,745 | +8 | +0.5% | 59,800 |
| 2022/01/21 | 1,700 | 1,737 | 1,700 | 1,737 | +19 | +1.1% | 109,000 |
| 2022/01/20 | 1,700 | 1,724 | 1,695 | 1,718 | +33 | +2% | 74,200 |
| 2022/01/19 | 1,690 | 1,708 | 1,680 | 1,685 | -16 | -0.9% | 99,700 |
| 2022/01/18 | 1,730 | 1,732 | 1,699 | 1,701 | -25 | -1.4% | 54,400 |
| 2022/01/17 | 1,728 | 1,732 | 1,720 | 1,726 | -5 | -0.3% | 57,800 |
| 2022/01/14 | 1,729 | 1,735 | 1,705 | 1,731 | +7 | +0.4% | 108,200 |
| 2022/01/13 | 1,739 | 1,747 | 1,723 | 1,724 | -8 | -0.5% | 61,600 |
| 2022/01/12 | 1,704 | 1,736 | 1,704 | 1,732 | +42 | +2.5% | 70,900 |
| 2022/01/11 | 1,688 | 1,711 | 1,679 | 1,690 | -4 | -0.2% | 134,400 |
| 2022/01/07 | 1,667 | 1,715 | 1,661 | 1,694 | -63 | -3.6% | 359,400 |
| 2022/01/06 | 1,768 | 1,793 | 1,757 | 1,757 | -28 | -1.6% | 117,200 |
| 2022/01/05 | 1,784 | 1,794 | 1,777 | 1,785 | +1 | +0.1% | 110,300 |
| 2022/01/04 | 1,765 | 1,784 | 1,757 | 1,784 | +23 | +1.3% | 106,200 |
| 2021/12/30 | 1,759 | 1,768 | 1,748 | 1,761 | ±0 | ±0% | 56,800 |
| 2021/12/29 | 1,731 | 1,762 | 1,729 | 1,761 | +31 | +1.8% | 82,400 |
| 2021/12/28 | 1,712 | 1,730 | 1,703 | 1,730 | +28 | +1.6% | 107,400 |
| 2021/12/27 | 1,706 | 1,714 | 1,696 | 1,702 | +5 | +0.3% | 77,800 |
| 2021/12/24 | 1,690 | 1,722 | 1,687 | 1,697 | +7 | +0.4% | 66,200 |
| 2021/12/23 | 1,696 | 1,704 | 1,686 | 1,690 | -1 | -0.1% | 37,500 |
| 2021/12/22 | 1,701 | 1,702 | 1,690 | 1,691 | -4 | -0.2% | 52,200 |
| 2021/12/21 | 1,680 | 1,696 | 1,679 | 1,695 | +25 | +1.5% | 62,200 |
| 2021/12/20 | 1,715 | 1,715 | 1,665 | 1,670 | -50 | -2.9% | 77,400 |
| 2021/12/17 | 1,711 | 1,722 | 1,706 | 1,720 | +10 | +0.6% | 114,400 |
| 2021/12/16 | 1,694 | 1,710 | 1,682 | 1,710 | +29 | +1.7% | 98,200 |
| 2021/12/15 | 1,669 | 1,684 | 1,667 | 1,681 | +8 | +0.5% | 73,900 |
| 2021/12/14 | 1,665 | 1,677 | 1,663 | 1,673 | ±0 | ±0% | 69,000 |
| 2021/12/13 | 1,691 | 1,691 | 1,656 | 1,673 | -3 | -0.2% | 61,900 |
| 2021/12/10 | 1,686 | 1,686 | 1,669 | 1,676 | -4 | -0.2% | 74,700 |
| 2021/12/09 | 1,684 | 1,686 | 1,666 | 1,680 | -3 | -0.2% | 48,500 |
| 2021/12/08 | 1,672 | 1,690 | 1,665 | 1,683 | +22 | +1.3% | 126,700 |
| 2021/12/07 | 1,638 | 1,666 | 1,627 | 1,661 | +36 | +2.2% | 100,200 |
| 2021/12/06 | 1,610 | 1,630 | 1,608 | 1,625 | +22 | +1.4% | 116,000 |
| 2021/12/03 | 1,598 | 1,619 | 1,592 | 1,603 | +11 | +0.7% | 121,500 |
| 2021/12/02 | 1,580 | 1,610 | 1,577 | 1,592 | +4 | +0.3% | 80,300 |
| 2021/12/01 | 1,587 | 1,595 | 1,572 | 1,588 | -7 | -0.4% | 112,600 |
| 2021/11/30 | 1,587 | 1,614 | 1,578 | 1,595 | +20 | +1.3% | 699,700 |
651～
700
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
