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 |
|---|---|---|---|---|---|---|---|
| 2022/01/20 | 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 |
| 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 |
801～
850
件表示中 / 6941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 | 176,300円 | +43.8% | +34.0% | 4.71% | 23.65倍 | 0.98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 | 121,800円 | -6.4% | +48.1% | 4.43% | 15.58倍 | 0.83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 |
| ＲＥＭＩＸ | 34,600円 | +18.1% | -6.1% | 0.00% | 32.61倍 | 2.31倍 |
|
電力小売りが主力、蓄電池など省エネ指南、医療Ｗｅｂコンサルも。暗号資産など金融投資開始 |
| 薬王堂ＨＤ | 203,900円 | +10.7% | +4.7% | 1.42% | 9.08倍 | 1.08倍 |
|
独立系ドラッグストア。地盤の岩手に加え宮城や青森など東北他県でも展開。１９年９月にＨＤ化 |
| 力の源ＨＤ | 128,900円 | +10.2% | +5.4% | 1.40% | 16.10倍 | 3.79倍 |
|
博多ラーメン店「一風堂」が柱。フードコート、ラーメンダイニング等の業態も。海外展開強化 |
市場注目の銘柄
チャート関連のコラム
