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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,895 | 1,898 | 1,887 | 1,894 | -4 | -0.2% | 26,000 |
| 2024/08/20 | 1,879 | 1,901 | 1,876 | 1,898 | +20 | +1.1% | 51,000 |
| 2024/08/19 | 1,889 | 1,889 | 1,867 | 1,878 | -7 | -0.4% | 44,500 |
| 2024/08/16 | 1,885 | 1,889 | 1,874 | 1,885 | +16 | +0.9% | 54,300 |
| 2024/08/15 | 1,855 | 1,877 | 1,851 | 1,869 | +14 | +0.8% | 72,100 |
| 2024/08/14 | 1,845 | 1,855 | 1,840 | 1,855 | +7 | +0.4% | 45,100 |
| 2024/08/13 | 1,856 | 1,856 | 1,838 | 1,848 | -5 | -0.3% | 50,300 |
| 2024/08/09 | 1,873 | 1,874 | 1,835 | 1,853 | +13 | +0.7% | 84,200 |
| 2024/08/08 | 1,856 | 1,867 | 1,839 | 1,840 | -20 | -1.1% | 98,200 |
| 2024/08/07 | 1,852 | 1,886 | 1,827 | 1,860 | -9 | -0.5% | 78,600 |
| 2024/08/06 | 1,855 | 1,886 | 1,823 | 1,869 | +114 | +6.5% | 154,700 |
| 2024/08/05 | 1,815 | 1,861 | 1,726 | 1,755 | -117 | -6.3% | 233,900 |
| 2024/08/02 | 1,915 | 1,915 | 1,871 | 1,872 | -60 | -3.1% | 110,000 |
| 2024/08/01 | 1,971 | 1,971 | 1,932 | 1,932 | -39 | -2% | 106,700 |
| 2024/07/31 | 1,950 | 1,974 | 1,950 | 1,971 | +20 | +1% | 55,300 |
| 2024/07/30 | 1,950 | 1,965 | 1,940 | 1,951 | -15 | -0.8% | 54,900 |
| 2024/07/29 | 1,965 | 1,969 | 1,953 | 1,966 | +14 | +0.7% | 65,400 |
| 2024/07/26 | 1,967 | 1,967 | 1,948 | 1,952 | ±0 | ±0% | 60,000 |
| 2024/07/25 | 1,931 | 1,962 | 1,930 | 1,952 | +13 | +0.7% | 114,600 |
| 2024/07/24 | 1,945 | 1,945 | 1,936 | 1,939 | -6 | -0.3% | 41,700 |
| 2024/07/23 | 1,949 | 1,949 | 1,936 | 1,945 | +6 | +0.3% | 19,700 |
| 2024/07/22 | 1,950 | 1,950 | 1,929 | 1,939 | -12 | -0.6% | 60,200 |
| 2024/07/19 | 1,947 | 1,953 | 1,937 | 1,951 | +13 | +0.7% | 81,600 |
| 2024/07/18 | 1,945 | 1,949 | 1,938 | 1,938 | -4 | -0.2% | 54,400 |
| 2024/07/17 | 1,922 | 1,942 | 1,922 | 1,942 | +20 | +1% | 42,600 |
| 2024/07/16 | 1,936 | 1,946 | 1,920 | 1,922 | -13 | -0.7% | 58,500 |
| 2024/07/12 | 1,912 | 1,957 | 1,906 | 1,935 | +5 | +0.3% | 90,900 |
| 2024/07/11 | 1,928 | 1,933 | 1,915 | 1,930 | +18 | +0.9% | 51,000 |
| 2024/07/10 | 1,915 | 1,925 | 1,909 | 1,912 | -8 | -0.4% | 63,200 |
| 2024/07/09 | 1,920 | 1,930 | 1,915 | 1,920 | ±0 | ±0% | 49,000 |
| 2024/07/08 | 1,931 | 1,934 | 1,913 | 1,920 | -16 | -0.8% | 53,900 |
| 2024/07/05 | 1,949 | 1,949 | 1,936 | 1,936 | -9 | -0.5% | 24,800 |
| 2024/07/04 | 1,948 | 1,950 | 1,943 | 1,945 | +4 | +0.2% | 31,200 |
| 2024/07/03 | 1,935 | 1,946 | 1,932 | 1,941 | -2 | -0.1% | 26,000 |
| 2024/07/02 | 1,944 | 1,947 | 1,937 | 1,943 | -1 | -0.1% | 45,800 |
| 2024/07/01 | 1,958 | 1,958 | 1,943 | 1,944 | -6 | -0.3% | 42,500 |
| 2024/06/28 | 1,959 | 1,959 | 1,943 | 1,950 | +1 | +0.1% | 35,500 |
| 2024/06/27 | 1,948 | 1,956 | 1,946 | 1,949 | +1 | +0.1% | 38,200 |
| 2024/06/26 | 1,949 | 1,956 | 1,943 | 1,948 | +1 | +0.1% | 62,300 |
| 2024/06/25 | 1,933 | 1,947 | 1,929 | 1,947 | +28 | +1.5% | 87,500 |
| 2024/06/24 | 1,912 | 1,922 | 1,910 | 1,919 | +8 | +0.4% | 43,600 |
| 2024/06/21 | 1,910 | 1,935 | 1,910 | 1,911 | -4 | -0.2% | 75,900 |
| 2024/06/20 | 1,920 | 1,923 | 1,909 | 1,915 | -3 | -0.2% | 33,000 |
| 2024/06/19 | 1,917 | 1,920 | 1,908 | 1,918 | +7 | +0.4% | 27,700 |
| 2024/06/18 | 1,909 | 1,919 | 1,909 | 1,911 | +3 | +0.2% | 32,500 |
| 2024/06/17 | 1,915 | 1,915 | 1,892 | 1,908 | -7 | -0.4% | 80,200 |
| 2024/06/14 | 1,895 | 1,915 | 1,894 | 1,915 | +20 | +1.1% | 49,900 |
| 2024/06/13 | 1,919 | 1,919 | 1,892 | 1,895 | -25 | -1.3% | 41,200 |
| 2024/06/12 | 1,900 | 1,921 | 1,900 | 1,920 | +11 | +0.6% | 39,500 |
| 2024/06/11 | 1,919 | 1,925 | 1,906 | 1,909 | -4 | -0.2% | 50,900 |
151～
200
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 | 168,800円 | +21.5% | +20.0% | 2.01% | 14.53倍 | 4.26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 | 72,400円 | +45.4% | - | 0.00% | 1905.26倍 | 21.03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 | 92,600円 | +7.0% | -10.9% | 1.08% | 10.43倍 | 2.91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
