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 |
|---|---|---|---|---|---|---|---|
| 2023/05/08 | 1,786 | 1,795 | 1,782 | 1,791 | +16 | +0.9% | 56,600 |
| 2023/05/02 | 1,786 | 1,787 | 1,770 | 1,775 | -11 | -0.6% | 30,800 |
| 2023/05/01 | 1,790 | 1,790 | 1,770 | 1,786 | +11 | +0.6% | 33,900 |
| 2023/04/28 | 1,775 | 1,783 | 1,766 | 1,775 | +12 | +0.7% | 51,600 |
| 2023/04/27 | 1,761 | 1,772 | 1,756 | 1,763 | -5 | -0.3% | 50,100 |
| 2023/04/26 | 1,775 | 1,775 | 1,761 | 1,768 | -12 | -0.7% | 57,700 |
| 2023/04/25 | 1,790 | 1,803 | 1,780 | 1,780 | -3 | -0.2% | 64,500 |
| 2023/04/24 | 1,791 | 1,794 | 1,782 | 1,783 | -6 | -0.3% | 33,600 |
| 2023/04/21 | 1,777 | 1,795 | 1,777 | 1,789 | +7 | +0.4% | 30,900 |
| 2023/04/20 | 1,774 | 1,787 | 1,770 | 1,782 | +6 | +0.3% | 36,400 |
| 2023/04/19 | 1,778 | 1,792 | 1,769 | 1,776 | -8 | -0.4% | 42,000 |
| 2023/04/18 | 1,778 | 1,791 | 1,768 | 1,784 | +24 | +1.4% | 67,200 |
| 2023/04/17 | 1,772 | 1,784 | 1,745 | 1,760 | -31 | -1.7% | 136,400 |
| 2023/04/14 | 1,797 | 1,804 | 1,784 | 1,791 | -1 | -0.1% | 103,700 |
| 2023/04/13 | 1,773 | 1,793 | 1,770 | 1,792 | +19 | +1.1% | 61,800 |
| 2023/04/12 | 1,769 | 1,783 | 1,763 | 1,773 | +4 | +0.2% | 65,200 |
| 2023/04/11 | 1,761 | 1,773 | 1,759 | 1,769 | +8 | +0.5% | 28,500 |
| 2023/04/10 | 1,761 | 1,775 | 1,759 | 1,761 | -1 | -0.1% | 38,900 |
| 2023/04/07 | 1,762 | 1,770 | 1,760 | 1,762 | -4 | -0.2% | 41,600 |
| 2023/04/06 | 1,769 | 1,771 | 1,761 | 1,766 | -7 | -0.4% | 43,100 |
| 2023/04/05 | 1,795 | 1,795 | 1,770 | 1,773 | -24 | -1.3% | 43,900 |
| 2023/04/04 | 1,806 | 1,806 | 1,791 | 1,797 | -5 | -0.3% | 45,300 |
| 2023/04/03 | 1,795 | 1,807 | 1,785 | 1,802 | +17 | +1% | 43,600 |
| 2023/03/31 | 1,802 | 1,807 | 1,780 | 1,785 | -14 | -0.8% | 38,800 |
| 2023/03/30 | 1,812 | 1,819 | 1,793 | 1,799 | -15 | -0.8% | 41,000 |
| 2023/03/29 | 1,800 | 1,814 | 1,791 | 1,814 | +23 | +1.3% | 86,500 |
| 2023/03/28 | 1,799 | 1,810 | 1,789 | 1,791 | +2 | +0.1% | 53,500 |
| 2023/03/27 | 1,790 | 1,802 | 1,784 | 1,789 | +12 | +0.7% | 48,300 |
| 2023/03/24 | 1,765 | 1,780 | 1,760 | 1,777 | +1 | +0.1% | 37,300 |
| 2023/03/23 | 1,750 | 1,776 | 1,750 | 1,776 | +6 | +0.3% | 34,400 |
| 2023/03/22 | 1,770 | 1,780 | 1,756 | 1,770 | +29 | +1.7% | 54,500 |
| 2023/03/20 | 1,743 | 1,746 | 1,736 | 1,741 | -9 | -0.5% | 52,600 |
| 2023/03/17 | 1,751 | 1,757 | 1,746 | 1,750 | +7 | +0.4% | 69,600 |
| 2023/03/16 | 1,736 | 1,745 | 1,725 | 1,743 | -29 | -1.6% | 56,100 |
| 2023/03/15 | 1,767 | 1,774 | 1,763 | 1,772 | +24 | +1.4% | 44,400 |
| 2023/03/14 | 1,747 | 1,761 | 1,721 | 1,748 | -28 | -1.6% | 85,100 |
| 2023/03/13 | 1,793 | 1,793 | 1,759 | 1,776 | -26 | -1.4% | 69,200 |
| 2023/03/10 | 1,825 | 1,830 | 1,796 | 1,802 | -34 | -1.9% | 104,400 |
| 2023/03/09 | 1,808 | 1,839 | 1,804 | 1,836 | +30 | +1.7% | 182,400 |
| 2023/03/08 | 1,777 | 1,806 | 1,773 | 1,806 | +31 | +1.7% | 247,900 |
| 2023/03/07 | 1,759 | 1,779 | 1,755 | 1,775 | +20 | +1.1% | 120,600 |
| 2023/03/06 | 1,758 | 1,765 | 1,748 | 1,755 | -1 | -0.1% | 82,600 |
| 2023/03/03 | 1,751 | 1,771 | 1,747 | 1,756 | +9 | +0.5% | 164,000 |
| 2023/03/02 | 1,733 | 1,753 | 1,733 | 1,747 | +11 | +0.6% | 97,300 |
| 2023/03/01 | 1,741 | 1,747 | 1,726 | 1,736 | -5 | -0.3% | 135,200 |
| 2023/02/28 | 1,753 | 1,757 | 1,736 | 1,741 | -9 | -0.5% | 125,500 |
| 2023/02/27 | 1,731 | 1,753 | 1,723 | 1,750 | -45 | -2.5% | 474,700 |
| 2023/02/24 | 1,783 | 1,795 | 1,779 | 1,795 | +13 | +0.7% | 585,900 |
| 2023/02/22 | 1,787 | 1,794 | 1,777 | 1,782 | -8 | -0.4% | 236,300 |
| 2023/02/21 | 1,795 | 1,796 | 1,781 | 1,790 | -5 | -0.3% | 186,800 |
351～
400
件表示中 / 6806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 | 187,300円 | +3.9% | +11.3% | 4.43% | 25.12倍 | 1.04倍 |
|
宝飾「４℃」のエフ・ディ・シィ・プロダクツが中核。カジュアル・実用衣料の製造や小売りも展開 |
| 日本調剤 | 150,500円 | +9.8% | -31.1% | 1.66% | 12.17倍 | 0.77倍 |
|
調剤２位、関東甲信越の門前薬局が地盤。後発医薬品製造を兼営。医療従事者の派遣・紹介も |
| マミーマート | 431,000円 | +7.6% | +1.8% | 2.02% | 9.91倍 | 1.18倍 |
|
埼玉地盤のスーパー。年商高い低価格新業態「生鮮市場ＴＯＰ！」に注力し差別化。高利益率 |
| ＳＦＰ | 197,600円 | +3.2% | +2.9% | 1.32% | 30.03倍 | 5.82倍 |
|
居酒屋「磯丸水産」や「鳥良」が柱。直営主体。クリエイト・レストランツＨＤ傘下。Ｍ＆Ａ積極的 |
| アドヴァンＧ | 93,100円 | +8.4% | -69.1% | 4.30% | 9.45倍 | 0.67倍 |
|
住宅設備から石材、タイルの販売、施工まで手がける総合メーカー。高品質、高意匠商品が中心 |
市場注目の銘柄
チャート関連のコラム
