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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 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 |
| 2023/02/20 | 1,793 | 1,799 | 1,790 | 1,795 | +2 | +0.1% | 198,400 |
| 2023/02/17 | 1,797 | 1,802 | 1,793 | 1,793 | ±0 | ±0% | 303,900 |
| 2023/02/16 | 1,785 | 1,793 | 1,782 | 1,793 | +16 | +0.9% | 125,800 |
| 2023/02/15 | 1,780 | 1,784 | 1,775 | 1,777 | +3 | +0.2% | 107,800 |
| 2023/02/14 | 1,778 | 1,782 | 1,772 | 1,774 | +11 | +0.6% | 83,300 |
| 2023/02/13 | 1,778 | 1,782 | 1,757 | 1,763 | -9 | -0.5% | 141,000 |
| 2023/02/10 | 1,762 | 1,777 | 1,762 | 1,772 | +2 | +0.1% | 186,100 |
| 2023/02/09 | 1,762 | 1,779 | 1,762 | 1,770 | -1 | -0.1% | 88,700 |
| 2023/02/08 | 1,770 | 1,777 | 1,768 | 1,771 | -1 | -0.1% | 62,000 |
| 2023/02/07 | 1,778 | 1,785 | 1,772 | 1,772 | -10 | -0.6% | 102,000 |
| 2023/02/06 | 1,765 | 1,782 | 1,764 | 1,782 | +25 | +1.4% | 77,200 |
| 2023/02/03 | 1,768 | 1,769 | 1,746 | 1,757 | -11 | -0.6% | 226,900 |
| 2023/02/02 | 1,786 | 1,790 | 1,767 | 1,768 | -28 | -1.6% | 76,500 |
| 2023/02/01 | 1,794 | 1,801 | 1,786 | 1,796 | +4 | +0.2% | 61,200 |
| 2023/01/31 | 1,787 | 1,801 | 1,786 | 1,792 | +5 | +0.3% | 59,300 |
| 2023/01/30 | 1,779 | 1,803 | 1,779 | 1,787 | +8 | +0.4% | 121,400 |
| 2023/01/27 | 1,775 | 1,782 | 1,771 | 1,779 | ±0 | ±0% | 78,500 |
| 2023/01/26 | 1,786 | 1,786 | 1,776 | 1,779 | -7 | -0.4% | 38,600 |
| 2023/01/25 | 1,765 | 1,790 | 1,762 | 1,786 | +21 | +1.2% | 53,600 |
401～
450
件表示中 / 6837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 | - | +3.9% | +11.3% | - | - | - |
|
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 |
| ホットランド | - | +16.3% | +4.4% | - | - | - |
|
たこ焼き「築地銀だこ」が主柱。たい焼き「銀のあん」も展開。台湾、香港などアジア軸に海外進出 |
| ハニーズＨＬＤ | - | +4.3% | +3.0% | - | - | - |
|
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 | - | +7.0% | -23.0% | - | - | - |
|
居酒屋「鳥メロ」等を国内外で展開。焼き肉・空揚げ育成中。高齢者向け宅食サービスが収益柱 |
| ＢＥＥＮＯＳ | - | -27.7% | +17.1% | - | - | - |
|
海外からの国内ＥＣでの購入をサポートする越境ＥＣ事業が柱。ベンチャー投資事業も展開 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
