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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 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 |
| 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 |
651～
700
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
