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 |
|---|---|---|---|---|---|---|---|
| 2022/08/24 | 1,823 | 1,823 | 1,810 | 1,819 | -4 | -0.2% | 72,800 |
| 2022/08/23 | 1,835 | 1,837 | 1,823 | 1,823 | -17 | -0.9% | 53,000 |
| 2022/08/22 | 1,836 | 1,842 | 1,829 | 1,840 | -1 | -0.1% | 53,100 |
| 2022/08/19 | 1,857 | 1,857 | 1,838 | 1,841 | -7 | -0.4% | 49,000 |
| 2022/08/18 | 1,850 | 1,861 | 1,844 | 1,848 | -11 | -0.6% | 41,200 |
| 2022/08/17 | 1,850 | 1,871 | 1,849 | 1,859 | +18 | +1% | 68,100 |
| 2022/08/16 | 1,840 | 1,845 | 1,832 | 1,841 | +1 | +0.1% | 41,200 |
| 2022/08/15 | 1,841 | 1,845 | 1,833 | 1,840 | +1 | +0.1% | 41,800 |
| 2022/08/12 | 1,849 | 1,850 | 1,837 | 1,839 | ±0 | ±0% | 61,600 |
| 2022/08/10 | 1,827 | 1,844 | 1,815 | 1,839 | +12 | +0.7% | 48,000 |
| 2022/08/09 | 1,848 | 1,848 | 1,827 | 1,827 | -12 | -0.7% | 38,800 |
| 2022/08/08 | 1,838 | 1,846 | 1,823 | 1,839 | +4 | +0.2% | 46,100 |
| 2022/08/05 | 1,829 | 1,840 | 1,827 | 1,835 | +5 | +0.3% | 37,500 |
| 2022/08/04 | 1,815 | 1,831 | 1,813 | 1,830 | +24 | +1.3% | 59,200 |
| 2022/08/03 | 1,807 | 1,814 | 1,803 | 1,806 | +1 | +0.1% | 36,800 |
| 2022/08/02 | 1,815 | 1,816 | 1,805 | 1,805 | -19 | -1% | 65,800 |
| 2022/08/01 | 1,813 | 1,824 | 1,809 | 1,824 | +16 | +0.9% | 43,900 |
| 2022/07/29 | 1,825 | 1,825 | 1,807 | 1,808 | -24 | -1.3% | 50,600 |
| 2022/07/28 | 1,825 | 1,835 | 1,807 | 1,832 | +17 | +0.9% | 51,100 |
| 2022/07/27 | 1,823 | 1,827 | 1,814 | 1,815 | -10 | -0.5% | 47,700 |
| 2022/07/26 | 1,814 | 1,839 | 1,809 | 1,825 | +11 | +0.6% | 56,500 |
| 2022/07/25 | 1,815 | 1,823 | 1,810 | 1,814 | +8 | +0.4% | 51,800 |
| 2022/07/22 | 1,809 | 1,815 | 1,796 | 1,806 | -3 | -0.2% | 43,000 |
| 2022/07/21 | 1,788 | 1,809 | 1,784 | 1,809 | +21 | +1.2% | 59,600 |
| 2022/07/20 | 1,788 | 1,794 | 1,780 | 1,788 | +13 | +0.7% | 55,700 |
| 2022/07/19 | 1,774 | 1,778 | 1,761 | 1,775 | +5 | +0.3% | 45,600 |
| 2022/07/15 | 1,775 | 1,783 | 1,761 | 1,770 | -3 | -0.2% | 35,700 |
| 2022/07/14 | 1,767 | 1,778 | 1,762 | 1,773 | +8 | +0.5% | 28,900 |
| 2022/07/13 | 1,771 | 1,782 | 1,765 | 1,765 | -4 | -0.2% | 41,900 |
| 2022/07/12 | 1,756 | 1,773 | 1,756 | 1,769 | +8 | +0.5% | 48,200 |
| 2022/07/11 | 1,755 | 1,771 | 1,741 | 1,761 | +11 | +0.6% | 130,600 |
| 2022/07/08 | 1,750 | 1,780 | 1,747 | 1,750 | -100 | -5.4% | 289,800 |
| 2022/07/07 | 1,835 | 1,855 | 1,830 | 1,850 | +26 | +1.4% | 107,000 |
| 2022/07/06 | 1,801 | 1,824 | 1,801 | 1,824 | +13 | +0.7% | 40,900 |
| 2022/07/05 | 1,820 | 1,822 | 1,805 | 1,811 | -5 | -0.3% | 39,700 |
| 2022/07/04 | 1,807 | 1,820 | 1,803 | 1,816 | +21 | +1.2% | 33,900 |
| 2022/07/01 | 1,817 | 1,823 | 1,788 | 1,795 | -18 | -1% | 46,000 |
| 2022/06/30 | 1,812 | 1,833 | 1,807 | 1,813 | +1 | +0.1% | 74,500 |
| 2022/06/29 | 1,799 | 1,818 | 1,790 | 1,812 | +4 | +0.2% | 64,000 |
| 2022/06/28 | 1,785 | 1,808 | 1,770 | 1,808 | +31 | +1.7% | 65,000 |
| 2022/06/27 | 1,780 | 1,789 | 1,765 | 1,777 | +23 | +1.3% | 29,000 |
| 2022/06/24 | 1,775 | 1,775 | 1,749 | 1,754 | -15 | -0.8% | 54,800 |
| 2022/06/23 | 1,759 | 1,775 | 1,759 | 1,769 | +10 | +0.6% | 12,200 |
| 2022/06/22 | 1,769 | 1,774 | 1,752 | 1,759 | +1 | +0.1% | 22,500 |
| 2022/06/21 | 1,730 | 1,763 | 1,730 | 1,758 | +39 | +2.3% | 22,800 |
| 2022/06/20 | 1,763 | 1,770 | 1,711 | 1,719 | -46 | -2.6% | 67,800 |
| 2022/06/17 | 1,724 | 1,766 | 1,718 | 1,765 | +5 | +0.3% | 53,200 |
| 2022/06/16 | 1,772 | 1,778 | 1,757 | 1,760 | +11 | +0.6% | 45,400 |
| 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 |
751～
800
件表示中 / 7036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 | 174,100円 | +43.8% | +34.0% | 4.77% | 23.37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 |
| チヨダ | 124,200円 | -6.4% | +48.1% | 4.35% | 15.33倍 | 0.81倍 |
|
靴量販大手。「シュープラザ」「東京靴流通センター」等展開。マックハウス売却で靴事業に集中 |
| ハニーズＨＬＤ | 155,800円 | +2.3% | +3.5% | 3.53% | 10.86倍 | 0.98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 | 99,400円 | +4.8% | +4.8% | 1.01% | 10.76倍 | 2.78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 |
| 大戸屋ＨＤ | 588,000円 | +7.5% | -2.7% | 0.17% | 40.64倍 | 9.54倍 |
|
定食店「大戸屋ごはん処」を直営・ＦＣで首都圏中心に展開。店内で調理。コロワイドが親会社 |
市場注目の銘柄
チャート関連のコラム
