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 |
|---|---|---|---|---|---|---|---|
| 2023/02/20 | 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 |
| 2023/01/24 | 1,775 | 1,777 | 1,763 | 1,765 | -1 | -0.1% | 52,800 |
| 2023/01/23 | 1,775 | 1,780 | 1,763 | 1,766 | -6 | -0.3% | 71,900 |
| 2023/01/20 | 1,756 | 1,772 | 1,756 | 1,772 | +16 | +0.9% | 69,100 |
| 2023/01/19 | 1,749 | 1,766 | 1,749 | 1,756 | +10 | +0.6% | 49,000 |
| 2023/01/18 | 1,741 | 1,760 | 1,738 | 1,746 | +5 | +0.3% | 65,800 |
| 2023/01/17 | 1,735 | 1,742 | 1,730 | 1,741 | +14 | +0.8% | 49,700 |
| 2023/01/16 | 1,718 | 1,733 | 1,718 | 1,727 | +9 | +0.5% | 51,300 |
| 2023/01/13 | 1,717 | 1,727 | 1,716 | 1,718 | -10 | -0.6% | 71,500 |
| 2023/01/12 | 1,716 | 1,730 | 1,708 | 1,728 | +17 | +1% | 61,100 |
| 2023/01/11 | 1,708 | 1,726 | 1,703 | 1,711 | +13 | +0.8% | 105,200 |
| 2023/01/10 | 1,707 | 1,719 | 1,690 | 1,698 | -23 | -1.3% | 201,600 |
| 2023/01/06 | 1,720 | 1,741 | 1,716 | 1,721 | -11 | -0.6% | 92,600 |
| 2023/01/05 | 1,740 | 1,740 | 1,716 | 1,732 | -10 | -0.6% | 76,400 |
| 2023/01/04 | 1,745 | 1,748 | 1,730 | 1,742 | -5 | -0.3% | 65,000 |
| 2022/12/30 | 1,766 | 1,774 | 1,747 | 1,747 | -15 | -0.9% | 77,500 |
| 2022/12/29 | 1,753 | 1,763 | 1,742 | 1,762 | +7 | +0.4% | 51,700 |
| 2022/12/28 | 1,741 | 1,756 | 1,739 | 1,755 | +17 | +1% | 61,400 |
| 2022/12/27 | 1,740 | 1,753 | 1,735 | 1,738 | +10 | +0.6% | 54,600 |
| 2022/12/26 | 1,720 | 1,729 | 1,715 | 1,728 | +7 | +0.4% | 39,000 |
| 2022/12/23 | 1,730 | 1,730 | 1,715 | 1,721 | -11 | -0.6% | 37,000 |
| 2022/12/22 | 1,704 | 1,733 | 1,698 | 1,732 | +42 | +2.5% | 83,500 |
| 2022/12/21 | 1,702 | 1,707 | 1,686 | 1,690 | -16 | -0.9% | 128,900 |
| 2022/12/20 | 1,729 | 1,730 | 1,693 | 1,706 | -14 | -0.8% | 132,300 |
| 2022/12/19 | 1,728 | 1,738 | 1,720 | 1,720 | -17 | -1% | 52,000 |
| 2022/12/16 | 1,737 | 1,742 | 1,728 | 1,737 | -6 | -0.3% | 69,900 |
| 2022/12/15 | 1,749 | 1,755 | 1,742 | 1,743 | -9 | -0.5% | 62,600 |
| 2022/12/14 | 1,750 | 1,752 | 1,737 | 1,752 | +12 | +0.7% | 41,300 |
| 2022/12/13 | 1,744 | 1,755 | 1,740 | 1,740 | +6 | +0.3% | 63,200 |
| 2022/12/12 | 1,725 | 1,741 | 1,725 | 1,734 | +12 | +0.7% | 69,400 |
| 2022/12/09 | 1,712 | 1,726 | 1,710 | 1,722 | +3 | +0.2% | 74,400 |
| 2022/12/08 | 1,731 | 1,732 | 1,707 | 1,719 | -12 | -0.7% | 71,900 |
401～
450
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
