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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 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 |
| 2021/11/29 | 1,600 | 1,600 | 1,567 | 1,575 | -34 | -2.1% | 191,600 |
| 2021/11/26 | 1,637 | 1,637 | 1,602 | 1,609 | -38 | -2.3% | 189,400 |
| 2021/11/25 | 1,659 | 1,666 | 1,645 | 1,647 | -4 | -0.2% | 58,400 |
| 2021/11/24 | 1,667 | 1,676 | 1,644 | 1,651 | -10 | -0.6% | 93,800 |
| 2021/11/22 | 1,638 | 1,661 | 1,624 | 1,661 | +31 | +1.9% | 92,200 |
| 2021/11/19 | 1,647 | 1,650 | 1,620 | 1,630 | -18 | -1.1% | 193,000 |
| 2021/11/18 | 1,637 | 1,650 | 1,624 | 1,648 | +12 | +0.7% | 160,800 |
| 2021/11/17 | 1,670 | 1,670 | 1,636 | 1,636 | -33 | -2% | 179,500 |
| 2021/11/16 | 1,680 | 1,692 | 1,667 | 1,669 | -3 | -0.2% | 97,100 |
| 2021/11/15 | 1,692 | 1,698 | 1,668 | 1,672 | -19 | -1.1% | 183,000 |
| 2021/11/12 | 1,698 | 1,714 | 1,687 | 1,691 | -11 | -0.6% | 114,400 |
| 2021/11/11 | 1,698 | 1,709 | 1,694 | 1,702 | -2 | -0.1% | 63,800 |
| 2021/11/10 | 1,701 | 1,706 | 1,676 | 1,704 | -1 | -0.1% | 130,000 |
| 2021/11/09 | 1,715 | 1,717 | 1,703 | 1,705 | -11 | -0.6% | 91,500 |
| 2021/11/08 | 1,722 | 1,726 | 1,714 | 1,716 | -1 | -0.1% | 57,000 |
| 2021/11/05 | 1,712 | 1,719 | 1,700 | 1,717 | +5 | +0.3% | 101,900 |
| 2021/11/04 | 1,725 | 1,730 | 1,712 | 1,712 | -4 | -0.2% | 93,400 |
| 2021/11/02 | 1,720 | 1,726 | 1,713 | 1,716 | -12 | -0.7% | 58,600 |
701～
750
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
