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 |
|---|---|---|---|---|---|---|---|
| 2024/06/13 | 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 |
| 2024/06/10 | 1,916 | 1,920 | 1,910 | 1,913 | -3 | -0.2% | 44,200 |
| 2024/06/07 | 1,909 | 1,916 | 1,899 | 1,916 | +8 | +0.4% | 56,700 |
| 2024/06/06 | 1,903 | 1,908 | 1,893 | 1,908 | +13 | +0.7% | 40,800 |
| 2024/06/05 | 1,894 | 1,901 | 1,889 | 1,895 | -5 | -0.3% | 37,900 |
| 2024/06/04 | 1,890 | 1,909 | 1,890 | 1,900 | +3 | +0.2% | 42,000 |
| 2024/06/03 | 1,888 | 1,897 | 1,886 | 1,897 | +16 | +0.9% | 43,500 |
| 2024/05/31 | 1,875 | 1,881 | 1,872 | 1,881 | +6 | +0.3% | 43,300 |
| 2024/05/30 | 1,860 | 1,875 | 1,854 | 1,875 | +5 | +0.3% | 50,900 |
| 2024/05/29 | 1,882 | 1,884 | 1,866 | 1,870 | -11 | -0.6% | 43,600 |
| 2024/05/28 | 1,892 | 1,892 | 1,876 | 1,881 | -7 | -0.4% | 31,600 |
| 2024/05/27 | 1,888 | 1,891 | 1,874 | 1,888 | +3 | +0.2% | 43,500 |
| 2024/05/24 | 1,870 | 1,885 | 1,866 | 1,885 | +9 | +0.5% | 30,300 |
| 2024/05/23 | 1,890 | 1,891 | 1,870 | 1,876 | -11 | -0.6% | 41,200 |
| 2024/05/22 | 1,889 | 1,890 | 1,881 | 1,887 | -2 | -0.1% | 32,100 |
| 2024/05/21 | 1,880 | 1,892 | 1,880 | 1,889 | +2 | +0.1% | 25,000 |
| 2024/05/20 | 1,868 | 1,891 | 1,866 | 1,887 | +16 | +0.9% | 45,700 |
| 2024/05/17 | 1,867 | 1,879 | 1,862 | 1,871 | -3 | -0.2% | 36,100 |
| 2024/05/16 | 1,878 | 1,884 | 1,867 | 1,874 | -4 | -0.2% | 54,000 |
| 2024/05/15 | 1,893 | 1,897 | 1,877 | 1,878 | -15 | -0.8% | 42,800 |
| 2024/05/14 | 1,891 | 1,897 | 1,878 | 1,893 | ±0 | ±0% | 43,000 |
| 2024/05/13 | 1,896 | 1,896 | 1,886 | 1,893 | +1 | +0.1% | 31,200 |
| 2024/05/10 | 1,914 | 1,914 | 1,883 | 1,892 | -14 | -0.7% | 61,400 |
| 2024/05/09 | 1,908 | 1,914 | 1,902 | 1,906 | +6 | +0.3% | 46,000 |
| 2024/05/08 | 1,908 | 1,910 | 1,898 | 1,900 | ±0 | ±0% | 59,200 |
| 2024/05/07 | 1,900 | 1,904 | 1,897 | 1,900 | +2 | +0.1% | 39,200 |
| 2024/05/02 | 1,895 | 1,899 | 1,887 | 1,898 | +10 | +0.5% | 33,500 |
| 2024/05/01 | 1,896 | 1,896 | 1,878 | 1,888 | -8 | -0.4% | 42,300 |
| 2024/04/30 | 1,884 | 1,896 | 1,874 | 1,896 | +17 | +0.9% | 56,500 |
| 2024/04/26 | 1,871 | 1,879 | 1,866 | 1,879 | +9 | +0.5% | 39,400 |
| 2024/04/25 | 1,872 | 1,875 | 1,867 | 1,870 | +2 | +0.1% | 35,700 |
| 2024/04/24 | 1,879 | 1,879 | 1,865 | 1,868 | -5 | -0.3% | 31,000 |
| 2024/04/23 | 1,864 | 1,878 | 1,853 | 1,873 | +18 | +1% | 65,400 |
| 2024/04/22 | 1,849 | 1,863 | 1,846 | 1,855 | +15 | +0.8% | 58,800 |
| 2024/04/19 | 1,867 | 1,867 | 1,830 | 1,840 | -27 | -1.4% | 83,200 |
| 2024/04/18 | 1,854 | 1,874 | 1,854 | 1,867 | +11 | +0.6% | 51,300 |
| 2024/04/17 | 1,898 | 1,898 | 1,855 | 1,856 | -26 | -1.4% | 81,400 |
| 2024/04/16 | 1,894 | 1,900 | 1,871 | 1,882 | -22 | -1.2% | 82,900 |
| 2024/04/15 | 1,889 | 1,937 | 1,889 | 1,904 | +36 | +1.9% | 176,100 |
| 2024/04/12 | 1,877 | 1,877 | 1,856 | 1,868 | -6 | -0.3% | 94,800 |
| 2024/04/11 | 1,862 | 1,875 | 1,855 | 1,874 | +13 | +0.7% | 69,200 |
| 2024/04/10 | 1,862 | 1,869 | 1,860 | 1,861 | ±0 | ±0% | 26,100 |
| 2024/04/09 | 1,868 | 1,870 | 1,850 | 1,861 | -1 | -0.1% | 47,800 |
| 2024/04/08 | 1,848 | 1,865 | 1,847 | 1,862 | +14 | +0.8% | 49,900 |
| 2024/04/05 | 1,840 | 1,858 | 1,839 | 1,848 | +7 | +0.4% | 68,400 |
| 2024/04/04 | 1,850 | 1,850 | 1,839 | 1,841 | -6 | -0.3% | 52,400 |
| 2024/04/03 | 1,836 | 1,854 | 1,828 | 1,847 | +4 | +0.2% | 70,300 |
| 2024/04/02 | 1,877 | 1,877 | 1,833 | 1,843 | -25 | -1.3% | 104,100 |
201～
250
件表示中 / 6928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 | 176,400円 | +16.6% | -0.6% | 4.71% | 27.04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 |
| ケーユーＨＤ | 101,900円 | -3.0% | -6.0% | 5.59% | 5.58倍 | 0.52倍 |
|
ベンツ、ＢＭＷなどの正規ディーラー。中古車販売も。関東に加え、東北や北陸に店舗網拡大 |
| 海 帆 | 80,900円 | +45.4% | - | 0.00% | 2128.95倍 | 23.51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 | 103,300円 | +7.0% | -10.9% | 0.97% | 11.63倍 | 3.25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 |
| トレファク | 187,200円 | +21.5% | +20.0% | 1.82% | 16.11倍 | 4.73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 |
市場注目の銘柄
チャート関連のコラム
