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 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 1,897 | 1,899 | 1,876 | 1,880 | -7 | -0.4% | 61,600 |
| 2024/12/30 | 1,895 | 1,903 | 1,886 | 1,887 | +1 | +0.1% | 41,000 |
| 2024/12/27 | 1,865 | 1,886 | 1,853 | 1,886 | +34 | +1.8% | 45,900 |
| 2024/12/26 | 1,840 | 1,852 | 1,840 | 1,852 | +2 | +0.1% | 76,900 |
| 2024/12/25 | 1,847 | 1,853 | 1,837 | 1,850 | -10 | -0.5% | 35,400 |
| 2024/12/24 | 1,859 | 1,865 | 1,848 | 1,860 | +5 | +0.3% | 35,900 |
| 2024/12/23 | 1,865 | 1,868 | 1,855 | 1,855 | -6 | -0.3% | 20,300 |
| 2024/12/20 | 1,863 | 1,868 | 1,857 | 1,861 | +3 | +0.2% | 29,700 |
| 2024/12/19 | 1,855 | 1,867 | 1,852 | 1,858 | +1 | +0.1% | 24,600 |
| 2024/12/18 | 1,868 | 1,868 | 1,857 | 1,857 | -9 | -0.5% | 13,400 |
| 2024/12/17 | 1,869 | 1,875 | 1,865 | 1,866 | -7 | -0.4% | 13,900 |
| 2024/12/16 | 1,876 | 1,879 | 1,865 | 1,873 | -3 | -0.2% | 39,200 |
| 2024/12/13 | 1,853 | 1,877 | 1,853 | 1,876 | +11 | +0.6% | 40,100 |
| 2024/12/12 | 1,863 | 1,871 | 1,853 | 1,865 | +11 | +0.6% | 38,900 |
| 2024/12/11 | 1,855 | 1,864 | 1,849 | 1,854 | -1 | -0.1% | 35,200 |
| 2024/12/10 | 1,873 | 1,873 | 1,855 | 1,855 | -15 | -0.8% | 24,300 |
| 2024/12/09 | 1,867 | 1,878 | 1,866 | 1,870 | +4 | +0.2% | 23,800 |
| 2024/12/06 | 1,855 | 1,866 | 1,850 | 1,866 | +16 | +0.9% | 16,500 |
| 2024/12/05 | 1,848 | 1,850 | 1,840 | 1,850 | +9 | +0.5% | 17,600 |
| 2024/12/04 | 1,844 | 1,845 | 1,837 | 1,841 | -5 | -0.3% | 16,500 |
| 2024/12/03 | 1,845 | 1,852 | 1,841 | 1,846 | +2 | +0.1% | 30,200 |
| 2024/12/02 | 1,841 | 1,844 | 1,834 | 1,844 | +7 | +0.4% | 19,600 |
| 2024/11/29 | 1,830 | 1,842 | 1,827 | 1,837 | -3 | -0.2% | 26,300 |
| 2024/11/28 | 1,840 | 1,843 | 1,829 | 1,840 | +6 | +0.3% | 38,200 |
| 2024/11/27 | 1,830 | 1,835 | 1,824 | 1,834 | +2 | +0.1% | 23,800 |
| 2024/11/26 | 1,827 | 1,835 | 1,822 | 1,832 | +5 | +0.3% | 23,300 |
| 2024/11/25 | 1,832 | 1,835 | 1,824 | 1,827 | -2 | -0.1% | 29,300 |
| 2024/11/22 | 1,817 | 1,829 | 1,816 | 1,829 | +10 | +0.5% | 19,500 |
| 2024/11/21 | 1,813 | 1,819 | 1,812 | 1,819 | +7 | +0.4% | 17,400 |
| 2024/11/20 | 1,818 | 1,824 | 1,812 | 1,812 | -7 | -0.4% | 29,200 |
| 2024/11/19 | 1,819 | 1,825 | 1,815 | 1,819 | +4 | +0.2% | 21,100 |
| 2024/11/18 | 1,816 | 1,824 | 1,814 | 1,815 | -3 | -0.2% | 21,900 |
| 2024/11/15 | 1,821 | 1,829 | 1,818 | 1,818 | -2 | -0.1% | 26,100 |
| 2024/11/14 | 1,828 | 1,832 | 1,820 | 1,820 | -8 | -0.4% | 26,900 |
| 2024/11/13 | 1,832 | 1,835 | 1,825 | 1,828 | ±0 | ±0% | 29,300 |
| 2024/11/12 | 1,837 | 1,841 | 1,828 | 1,828 | ±0 | ±0% | 25,000 |
| 2024/11/11 | 1,838 | 1,841 | 1,827 | 1,828 | -16 | -0.9% | 33,800 |
| 2024/11/08 | 1,855 | 1,855 | 1,839 | 1,844 | -8 | -0.4% | 26,600 |
| 2024/11/07 | 1,839 | 1,853 | 1,838 | 1,852 | +13 | +0.7% | 28,700 |
| 2024/11/06 | 1,840 | 1,850 | 1,832 | 1,839 | +5 | +0.3% | 23,200 |
| 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 |
101～
150
件表示中 / 6965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 | 0.97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 |
| 海 帆 | 78,000円 | - | - | 0.00% | - | 30.58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 |
| チヨダ | 120,500円 | -6.4% | +48.1% | 4.48% | 15.32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 | 152,200円 | +5.2% | +3.0% | 3.61% | 8.66倍 | 0.95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 |
| 薬王堂ＨＤ | 214,400円 | +10.7% | +4.7% | 1.35% | 9.55倍 | 1.13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 |
市場注目の銘柄
チャート関連のコラム
