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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 1,871 | 1,890 | 1,870 | 1,884 | +7 | +0.4% | 46,800 |
| 2025/02/04 | 1,895 | 1,906 | 1,877 | 1,877 | -19 | -1% | 87,700 |
| 2025/02/03 | 1,900 | 1,903 | 1,890 | 1,896 | -18 | -0.9% | 99,700 |
| 2025/01/31 | 1,920 | 1,920 | 1,907 | 1,914 | -8 | -0.4% | 42,600 |
| 2025/01/30 | 1,900 | 1,926 | 1,900 | 1,922 | +7 | +0.4% | 55,800 |
| 2025/01/29 | 1,909 | 1,923 | 1,909 | 1,915 | -11 | -0.6% | 30,100 |
| 2025/01/28 | 1,907 | 1,932 | 1,907 | 1,926 | +19 | +1% | 64,300 |
| 2025/01/27 | 1,902 | 1,910 | 1,898 | 1,907 | +9 | +0.5% | 42,000 |
| 2025/01/24 | 1,905 | 1,908 | 1,892 | 1,898 | +2 | +0.1% | 26,400 |
| 2025/01/23 | 1,892 | 1,909 | 1,892 | 1,896 | +4 | +0.2% | 41,900 |
| 2025/01/22 | 1,880 | 1,900 | 1,880 | 1,892 | +5 | +0.3% | 24,300 |
| 2025/01/21 | 1,867 | 1,892 | 1,863 | 1,887 | +20 | +1.1% | 25,800 |
| 2025/01/20 | 1,854 | 1,876 | 1,854 | 1,867 | +13 | +0.7% | 21,400 |
| 2025/01/17 | 1,855 | 1,861 | 1,848 | 1,854 | -4 | -0.2% | 26,700 |
| 2025/01/16 | 1,860 | 1,869 | 1,858 | 1,858 | -3 | -0.2% | 26,300 |
| 2025/01/15 | 1,863 | 1,865 | 1,859 | 1,861 | -2 | -0.1% | 26,800 |
| 2025/01/14 | 1,872 | 1,872 | 1,853 | 1,863 | -9 | -0.5% | 45,800 |
| 2025/01/10 | 1,870 | 1,872 | 1,862 | 1,872 | -1 | -0.1% | 36,500 |
| 2025/01/09 | 1,875 | 1,885 | 1,870 | 1,873 | -4 | -0.2% | 32,200 |
| 2025/01/08 | 1,880 | 1,884 | 1,872 | 1,877 | -4 | -0.2% | 39,100 |
| 2025/01/07 | 1,880 | 1,887 | 1,865 | 1,881 | +1 | +0.1% | 38,300 |
| 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 |
151～
200
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 | 175,000円 | +43.8% | +34.0% | 4.74% | 23.49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 | 125,400円 | -6.4% | +48.1% | 4.31% | 15.48倍 | 0.82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 | 156,500円 | +2.3% | +3.5% | 3.51% | 10.91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 | 579,000円 | +7.5% | -2.7% | 0.17% | 40.02倍 | 9.39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
