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 |
|---|---|---|---|---|---|---|---|
| 2024/09/30 | 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 |
| 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 |
201～
250
件表示中 / 7001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 | 172,200円 | +43.8% | +34.0% | 4.82% | 23.11倍 | 0.95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 |
| 力の源ＨＤ | 140,500円 | +9.1% | +14.8% | 1.42% | 19.33倍 | 3.96倍 |
|
博多ラーメン店「一風堂」が柱。フードコート、ラーメンダイニング等の業態も。海外展開強化 |
| チヨダ | 119,400円 | -6.4% | +48.1% | 4.52% | 15.05倍 | 0.80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 | 147,000円 | +2.3% | +3.5% | 3.74% | 10.24倍 | 0.92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 |
| 海 帆 | 69,000円 | - | - | 0.00% | - | 27.72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 |
市場注目の銘柄
チャート関連のコラム
