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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,838 | 1,844 | 1,831 | 1,834 | -1 | -0.1% | 19,100 |
| 2024/11/01 | 1,840 | 1,847 | 1,831 | 1,835 | -10 | -0.5% | 28,200 |
| 2024/10/31 | 1,845 | 1,851 | 1,839 | 1,845 | +6 | +0.3% | 15,100 |
| 2024/10/30 | 1,839 | 1,845 | 1,836 | 1,839 | +2 | +0.1% | 57,500 |
| 2024/10/29 | 1,830 | 1,844 | 1,829 | 1,837 | ±0 | ±0% | 16,300 |
| 2024/10/28 | 1,840 | 1,847 | 1,830 | 1,837 | +6 | +0.3% | 25,500 |
| 2024/10/25 | 1,848 | 1,850 | 1,827 | 1,831 | -8 | -0.4% | 26,000 |
| 2024/10/24 | 1,840 | 1,848 | 1,835 | 1,839 | -6 | -0.3% | 28,400 |
| 2024/10/23 | 1,851 | 1,859 | 1,845 | 1,845 | -10 | -0.5% | 22,100 |
| 2024/10/22 | 1,870 | 1,875 | 1,855 | 1,855 | -21 | -1.1% | 25,700 |
| 2024/10/21 | 1,872 | 1,879 | 1,869 | 1,876 | -2 | -0.1% | 21,000 |
| 2024/10/18 | 1,885 | 1,891 | 1,872 | 1,878 | +4 | +0.2% | 20,900 |
| 2024/10/17 | 1,876 | 1,888 | 1,870 | 1,874 | -4 | -0.2% | 23,700 |
| 2024/10/16 | 1,885 | 1,900 | 1,876 | 1,878 | -7 | -0.4% | 43,600 |
| 2024/10/15 | 1,843 | 1,885 | 1,843 | 1,885 | +42 | +2.3% | 76,600 |
| 2024/10/11 | 1,853 | 1,855 | 1,842 | 1,843 | -7 | -0.4% | 33,700 |
| 2024/10/10 | 1,856 | 1,856 | 1,845 | 1,850 | -6 | -0.3% | 27,100 |
| 2024/10/09 | 1,854 | 1,865 | 1,853 | 1,856 | -4 | -0.2% | 23,200 |
| 2024/10/08 | 1,861 | 1,866 | 1,851 | 1,860 | -13 | -0.7% | 27,400 |
| 2024/10/07 | 1,887 | 1,887 | 1,872 | 1,873 | -6 | -0.3% | 34,500 |
| 2024/10/04 | 1,865 | 1,881 | 1,863 | 1,879 | +19 | +1% | 28,100 |
| 2024/10/03 | 1,860 | 1,865 | 1,855 | 1,860 | +4 | +0.2% | 26,100 |
| 2024/10/02 | 1,869 | 1,873 | 1,850 | 1,856 | -5 | -0.3% | 45,900 |
| 2024/10/01 | 1,863 | 1,864 | 1,853 | 1,861 | -2 | -0.1% | 29,100 |
| 2024/09/30 | 1,864 | 1,872 | 1,851 | 1,863 | -31 | -1.6% | 51,000 |
| 2024/09/27 | 1,895 | 1,902 | 1,881 | 1,894 | +15 | +0.8% | 48,500 |
| 2024/09/26 | 1,870 | 1,889 | 1,858 | 1,879 | +23 | +1.2% | 96,100 |
| 2024/09/25 | 1,854 | 1,863 | 1,848 | 1,856 | +2 | +0.1% | 43,700 |
| 2024/09/24 | 1,865 | 1,871 | 1,854 | 1,854 | -11 | -0.6% | 31,300 |
| 2024/09/20 | 1,870 | 1,879 | 1,859 | 1,865 | -2 | -0.1% | 60,700 |
| 2024/09/19 | 1,870 | 1,872 | 1,860 | 1,867 | +9 | +0.5% | 32,700 |
| 2024/09/18 | 1,858 | 1,864 | 1,849 | 1,858 | +7 | +0.4% | 44,600 |
| 2024/09/17 | 1,844 | 1,857 | 1,834 | 1,851 | +7 | +0.4% | 38,900 |
| 2024/09/13 | 1,843 | 1,849 | 1,839 | 1,844 | -2 | -0.1% | 39,800 |
| 2024/09/12 | 1,844 | 1,861 | 1,844 | 1,846 | +8 | +0.4% | 41,200 |
| 2024/09/11 | 1,864 | 1,864 | 1,830 | 1,838 | -18 | -1% | 45,700 |
| 2024/09/10 | 1,855 | 1,865 | 1,852 | 1,856 | +1 | +0.1% | 26,300 |
| 2024/09/09 | 1,850 | 1,858 | 1,834 | 1,855 | -8 | -0.4% | 40,400 |
| 2024/09/06 | 1,860 | 1,869 | 1,856 | 1,863 | +1 | +0.1% | 34,400 |
| 2024/09/05 | 1,867 | 1,873 | 1,855 | 1,862 | -5 | -0.3% | 49,400 |
| 2024/09/04 | 1,857 | 1,881 | 1,857 | 1,867 | -10 | -0.5% | 54,300 |
| 2024/09/03 | 1,861 | 1,881 | 1,861 | 1,877 | +22 | +1.2% | 58,600 |
| 2024/09/02 | 1,867 | 1,873 | 1,845 | 1,855 | -13 | -0.7% | 60,000 |
| 2024/08/30 | 1,862 | 1,868 | 1,854 | 1,868 | +8 | +0.4% | 41,900 |
| 2024/08/29 | 1,857 | 1,871 | 1,845 | 1,860 | -38 | -2% | 147,500 |
| 2024/08/28 | 1,906 | 1,908 | 1,891 | 1,898 | -8 | -0.4% | 159,400 |
| 2024/08/27 | 1,900 | 1,912 | 1,900 | 1,906 | +6 | +0.3% | 58,400 |
| 2024/08/26 | 1,910 | 1,917 | 1,898 | 1,900 | -10 | -0.5% | 79,200 |
| 2024/08/23 | 1,908 | 1,916 | 1,902 | 1,910 | +1 | +0.1% | 34,100 |
| 2024/08/22 | 1,898 | 1,909 | 1,894 | 1,909 | +15 | +0.8% | 28,700 |
101～
150
件表示中 / 6925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 | 170,000円 | +16.6% | -0.6% | 4.88% | 26.07倍 | 0.94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 |
| トレファク | 169,000円 | +21.5% | +20.0% | 2.01% | 14.55倍 | 4.27倍 |
|
家電、家具、雑貨など総合リユース軸に衣料、スポーツなど専門業態の展開加速。関東、関西主力 |
| 海 帆 | 72,000円 | +45.4% | - | 0.00% | 1894.74倍 | 20.91倍 |
|
東海地方中心に鶏皮串「新時代」など居酒屋、飲食店をＦＣ・直営展開。再エネ、美容医療に進出 |
| ワタミ | 93,300円 | +7.0% | -10.9% | 1.07% | 10.51倍 | 2.93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 |
| チヨダ | 94,300円 | -1.2% | +56.0% | 3.61% | 20.35倍 | 0.64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 |
市場注目の銘柄
チャート関連のコラム
