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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,741 | 1,745 | 1,736 | 1,741 | -9 | -0.5% | 64,400 |
| 2025/09/16 | 1,731 | 1,754 | 1,730 | 1,750 | +19 | +1.1% | 138,100 |
| 2025/09/12 | 1,740 | 1,743 | 1,730 | 1,731 | -7 | -0.4% | 93,100 |
| 2025/09/11 | 1,737 | 1,751 | 1,734 | 1,738 | -5 | -0.3% | 101,000 |
| 2025/09/10 | 1,737 | 1,743 | 1,731 | 1,743 | +7 | +0.4% | 60,800 |
| 2025/09/09 | 1,745 | 1,752 | 1,731 | 1,736 | -9 | -0.5% | 129,400 |
| 2025/09/08 | 1,735 | 1,746 | 1,729 | 1,745 | +7 | +0.4% | 139,400 |
| 2025/09/05 | 1,739 | 1,742 | 1,729 | 1,738 | -2 | -0.1% | 86,900 |
| 2025/09/04 | 1,733 | 1,740 | 1,728 | 1,740 | +6 | +0.3% | 115,500 |
| 2025/09/03 | 1,728 | 1,737 | 1,725 | 1,734 | +6 | +0.3% | 100,600 |
| 2025/09/02 | 1,721 | 1,730 | 1,718 | 1,728 | +8 | +0.5% | 97,100 |
| 2025/09/01 | 1,719 | 1,725 | 1,715 | 1,720 | +2 | +0.1% | 146,500 |
| 2025/08/29 | 1,735 | 1,741 | 1,711 | 1,718 | -11 | -0.6% | 113,600 |
| 2025/08/28 | 1,712 | 1,734 | 1,707 | 1,729 | -17 | -1% | 316,600 |
| 2025/08/27 | 1,748 | 1,755 | 1,745 | 1,746 | -3 | -0.2% | 277,900 |
| 2025/08/26 | 1,752 | 1,753 | 1,747 | 1,749 | ±0 | ±0% | 185,500 |
| 2025/08/25 | 1,758 | 1,759 | 1,749 | 1,749 | -2 | -0.1% | 142,500 |
| 2025/08/22 | 1,752 | 1,754 | 1,747 | 1,751 | -2 | -0.1% | 113,800 |
| 2025/08/21 | 1,758 | 1,759 | 1,747 | 1,753 | -4 | -0.2% | 138,600 |
| 2025/08/20 | 1,756 | 1,759 | 1,751 | 1,757 | +4 | +0.2% | 93,600 |
| 2025/08/19 | 1,752 | 1,754 | 1,748 | 1,753 | +3 | +0.2% | 92,500 |
| 2025/08/18 | 1,748 | 1,752 | 1,746 | 1,750 | +2 | +0.1% | 77,800 |
| 2025/08/15 | 1,751 | 1,754 | 1,744 | 1,748 | -2 | -0.1% | 136,500 |
| 2025/08/14 | 1,754 | 1,757 | 1,747 | 1,750 | -5 | -0.3% | 110,300 |
| 2025/08/13 | 1,753 | 1,764 | 1,750 | 1,755 | +5 | +0.3% | 103,700 |
| 2025/08/12 | 1,755 | 1,760 | 1,747 | 1,750 | -1 | -0.1% | 127,200 |
| 2025/08/08 | 1,756 | 1,758 | 1,748 | 1,751 | -5 | -0.3% | 87,100 |
| 2025/08/07 | 1,760 | 1,766 | 1,756 | 1,756 | -4 | -0.2% | 110,000 |
| 2025/08/06 | 1,766 | 1,770 | 1,758 | 1,760 | ±0 | ±0% | 66,700 |
| 2025/08/05 | 1,750 | 1,766 | 1,747 | 1,760 | +15 | +0.9% | 79,800 |
| 2025/08/04 | 1,738 | 1,748 | 1,736 | 1,745 | -4 | -0.2% | 96,000 |
| 2025/08/01 | 1,738 | 1,752 | 1,736 | 1,749 | +14 | +0.8% | 67,100 |
| 2025/07/31 | 1,736 | 1,740 | 1,734 | 1,735 | -1 | -0.1% | 68,000 |
| 2025/07/30 | 1,730 | 1,736 | 1,723 | 1,736 | +6 | +0.3% | 69,700 |
| 2025/07/29 | 1,720 | 1,730 | 1,716 | 1,730 | +7 | +0.4% | 64,700 |
| 2025/07/28 | 1,729 | 1,733 | 1,715 | 1,723 | +1 | +0.1% | 108,600 |
| 2025/07/25 | 1,732 | 1,735 | 1,722 | 1,722 | -8 | -0.5% | 101,900 |
| 2025/07/24 | 1,735 | 1,741 | 1,726 | 1,730 | +3 | +0.2% | 77,100 |
| 2025/07/23 | 1,720 | 1,731 | 1,720 | 1,727 | +8 | +0.5% | 96,400 |
| 2025/07/22 | 1,738 | 1,738 | 1,719 | 1,719 | -11 | -0.6% | 59,400 |
| 2025/07/18 | 1,733 | 1,738 | 1,730 | 1,730 | -6 | -0.3% | 23,700 |
| 2025/07/17 | 1,731 | 1,736 | 1,728 | 1,736 | +6 | +0.3% | 26,900 |
| 2025/07/16 | 1,741 | 1,746 | 1,730 | 1,730 | -14 | -0.8% | 35,900 |
| 2025/07/15 | 1,746 | 1,757 | 1,742 | 1,744 | -2 | -0.1% | 49,900 |
| 2025/07/14 | 1,740 | 1,755 | 1,731 | 1,746 | +9 | +0.5% | 69,200 |
| 2025/07/11 | 1,725 | 1,742 | 1,715 | 1,737 | +2 | +0.1% | 118,800 |
| 2025/07/10 | 1,743 | 1,743 | 1,732 | 1,735 | -3 | -0.2% | 75,400 |
| 2025/07/09 | 1,731 | 1,741 | 1,731 | 1,738 | +8 | +0.5% | 38,200 |
| 2025/07/08 | 1,737 | 1,738 | 1,729 | 1,730 | -3 | -0.2% | 56,400 |
| 2025/07/07 | 1,741 | 1,746 | 1,732 | 1,733 | -6 | -0.3% | 28,700 |
1～
50
件表示中 / 7037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 | 174,100円 | +43.8% | +34.0% | 4.77% | 23.37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 |
| 大戸屋ＨＤ | 591,000円 | +7.5% | -2.7% | 0.17% | 40.86倍 | 9.58倍 |
|
定食店「大戸屋ごはん処」を直営・ＦＣで首都圏中心に展開。店内で調理。コロワイドが親会社 |
| ワタミ | 99,100円 | +4.8% | +4.8% | 1.01% | 10.73倍 | 2.77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 |
| アドヴァンＧ | 92,300円 | -0.1% | -8.7% | 4.33% | 5.74倍 | 0.58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 |
| オークワ | 95,000円 | +3.5% | +45.6% | 2.74% | 48.50倍 | 0.52倍 |
|
和歌山地盤に近畿、中部で食品スーパーやスーパーセンター（ＳｕＣ）展開。ニチリウグループ |
市場注目の銘柄
チャート関連のコラム
