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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,743 | 1,747 | 1,739 | 1,739 | ±0 | ±0% | 27,500 |
| 2025/07/03 | 1,739 | 1,742 | 1,732 | 1,739 | +3 | +0.2% | 31,800 |
| 2025/07/02 | 1,729 | 1,745 | 1,729 | 1,736 | +4 | +0.2% | 34,800 |
| 2025/07/01 | 1,736 | 1,739 | 1,720 | 1,732 | -5 | -0.3% | 47,900 |
| 2025/06/30 | 1,746 | 1,750 | 1,737 | 1,737 | +1 | +0.1% | 63,800 |
| 2025/06/27 | 1,726 | 1,738 | 1,723 | 1,736 | +15 | +0.9% | 57,300 |
| 2025/06/26 | 1,712 | 1,722 | 1,712 | 1,721 | +11 | +0.6% | 42,300 |
| 2025/06/25 | 1,718 | 1,718 | 1,710 | 1,710 | -3 | -0.2% | 39,600 |
| 2025/06/24 | 1,727 | 1,728 | 1,713 | 1,713 | -10 | -0.6% | 35,700 |
| 2025/06/23 | 1,721 | 1,724 | 1,707 | 1,723 | -3 | -0.2% | 56,100 |
| 2025/06/20 | 1,718 | 1,727 | 1,717 | 1,726 | +4 | +0.2% | 53,600 |
| 2025/06/19 | 1,725 | 1,728 | 1,719 | 1,722 | -2 | -0.1% | 20,900 |
| 2025/06/18 | 1,721 | 1,727 | 1,717 | 1,724 | +3 | +0.2% | 22,900 |
| 2025/06/17 | 1,715 | 1,723 | 1,712 | 1,721 | +2 | +0.1% | 52,400 |
| 2025/06/16 | 1,714 | 1,720 | 1,714 | 1,719 | +5 | +0.3% | 31,600 |
| 2025/06/13 | 1,720 | 1,723 | 1,706 | 1,714 | -7 | -0.4% | 62,700 |
| 2025/06/12 | 1,733 | 1,734 | 1,717 | 1,721 | -12 | -0.7% | 40,900 |
| 2025/06/11 | 1,730 | 1,740 | 1,727 | 1,733 | +5 | +0.3% | 30,900 |
| 2025/06/10 | 1,748 | 1,752 | 1,728 | 1,728 | -20 | -1.1% | 39,700 |
| 2025/06/09 | 1,758 | 1,763 | 1,746 | 1,748 | -14 | -0.8% | 29,400 |
| 2025/06/06 | 1,761 | 1,771 | 1,756 | 1,762 | +1 | +0.1% | 28,900 |
| 2025/06/05 | 1,761 | 1,775 | 1,760 | 1,761 | -2 | -0.1% | 33,700 |
| 2025/06/04 | 1,760 | 1,782 | 1,753 | 1,763 | +2 | +0.1% | 33,200 |
| 2025/06/03 | 1,770 | 1,770 | 1,756 | 1,761 | -6 | -0.3% | 27,900 |
| 2025/06/02 | 1,768 | 1,768 | 1,757 | 1,767 | -1 | -0.1% | 25,500 |
| 2025/05/30 | 1,774 | 1,774 | 1,764 | 1,768 | -9 | -0.5% | 25,800 |
| 2025/05/29 | 1,776 | 1,783 | 1,771 | 1,777 | +6 | +0.3% | 57,800 |
| 2025/05/28 | 1,776 | 1,781 | 1,767 | 1,771 | +5 | +0.3% | 49,300 |
| 2025/05/27 | 1,751 | 1,769 | 1,751 | 1,766 | +15 | +0.9% | 31,700 |
| 2025/05/26 | 1,733 | 1,752 | 1,733 | 1,751 | +17 | +1% | 32,000 |
| 2025/05/23 | 1,722 | 1,736 | 1,722 | 1,734 | +13 | +0.8% | 32,500 |
| 2025/05/22 | 1,711 | 1,724 | 1,706 | 1,721 | +9 | +0.5% | 39,300 |
| 2025/05/21 | 1,720 | 1,724 | 1,711 | 1,712 | -9 | -0.5% | 43,500 |
| 2025/05/20 | 1,744 | 1,744 | 1,716 | 1,721 | -15 | -0.9% | 85,700 |
| 2025/05/19 | 1,738 | 1,744 | 1,733 | 1,736 | -9 | -0.5% | 42,800 |
| 2025/05/16 | 1,756 | 1,758 | 1,731 | 1,745 | ±0 | ±0% | 52,400 |
| 2025/05/15 | 1,755 | 1,756 | 1,742 | 1,745 | -15 | -0.9% | 39,700 |
| 2025/05/14 | 1,778 | 1,778 | 1,746 | 1,760 | -18 | -1% | 53,800 |
| 2025/05/13 | 1,779 | 1,785 | 1,766 | 1,778 | +10 | +0.6% | 39,500 |
| 2025/05/12 | 1,777 | 1,778 | 1,762 | 1,768 | ±0 | ±0% | 34,600 |
| 2025/05/09 | 1,759 | 1,776 | 1,759 | 1,768 | ±0 | ±0% | 37,200 |
| 2025/05/08 | 1,774 | 1,774 | 1,753 | 1,768 | -6 | -0.3% | 40,100 |
| 2025/05/07 | 1,756 | 1,774 | 1,751 | 1,774 | +13 | +0.7% | 34,400 |
| 2025/05/02 | 1,754 | 1,764 | 1,743 | 1,761 | +7 | +0.4% | 30,700 |
| 2025/05/01 | 1,760 | 1,764 | 1,746 | 1,754 | -6 | -0.3% | 33,400 |
| 2025/04/30 | 1,756 | 1,765 | 1,747 | 1,760 | +7 | +0.4% | 37,000 |
| 2025/04/28 | 1,760 | 1,766 | 1,751 | 1,753 | -7 | -0.4% | 53,000 |
| 2025/04/25 | 1,758 | 1,766 | 1,755 | 1,760 | +1 | +0.1% | 26,200 |
| 2025/04/24 | 1,778 | 1,778 | 1,752 | 1,759 | -11 | -0.6% | 37,500 |
| 2025/04/23 | 1,755 | 1,772 | 1,755 | 1,770 | +25 | +1.4% | 45,300 |
1～
50
件表示中 / 6987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 | 173,900円 | +43.8% | +34.0% | 4.77% | 23.33倍 | 0.96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 |
| ワタミ | 100,600円 | +4.8% | +4.8% | 0.99% | 10.89倍 | 2.82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 | 175,700円 | +9.6% | +8.8% | 2.22% | 13.69倍 | 3.95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 |
| チヨダ | 118,100円 | -6.4% | +48.1% | 4.57% | 14.88倍 | 0.79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 |
| 力の源ＨＤ | 138,000円 | +9.1% | +14.8% | 1.45% | 18.98倍 | 3.89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 |
市場注目の銘柄
チャート関連のコラム
