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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,803 | 1,803 | 1,792 | 1,799 | -1 | -0.1% | 39,400 |
| 2023/06/28 | 1,796 | 1,804 | 1,790 | 1,800 | +12 | +0.7% | 73,300 |
| 2023/06/27 | 1,780 | 1,789 | 1,773 | 1,788 | +10 | +0.6% | 39,200 |
| 2023/06/26 | 1,783 | 1,788 | 1,776 | 1,778 | -7 | -0.4% | 26,500 |
| 2023/06/23 | 1,791 | 1,792 | 1,779 | 1,785 | ±0 | ±0% | 39,300 |
| 2023/06/22 | 1,793 | 1,796 | 1,779 | 1,785 | -8 | -0.4% | 46,900 |
| 2023/06/21 | 1,785 | 1,799 | 1,785 | 1,793 | +4 | +0.2% | 33,400 |
| 2023/06/20 | 1,790 | 1,790 | 1,778 | 1,789 | -1 | -0.1% | 30,300 |
| 2023/06/19 | 1,786 | 1,790 | 1,778 | 1,790 | +13 | +0.7% | 29,800 |
| 2023/06/16 | 1,789 | 1,789 | 1,776 | 1,777 | -10 | -0.6% | 51,800 |
| 2023/06/15 | 1,793 | 1,796 | 1,786 | 1,787 | -6 | -0.3% | 66,100 |
| 2023/06/14 | 1,790 | 1,794 | 1,783 | 1,793 | +13 | +0.7% | 71,500 |
| 2023/06/13 | 1,785 | 1,789 | 1,774 | 1,780 | +2 | +0.1% | 47,300 |
| 2023/06/12 | 1,780 | 1,782 | 1,772 | 1,778 | +10 | +0.6% | 35,700 |
| 2023/06/09 | 1,768 | 1,781 | 1,765 | 1,768 | ±0 | ±0% | 81,000 |
| 2023/06/08 | 1,776 | 1,783 | 1,758 | 1,768 | -7 | -0.4% | 57,800 |
| 2023/06/07 | 1,786 | 1,792 | 1,768 | 1,775 | -8 | -0.4% | 56,300 |
| 2023/06/06 | 1,774 | 1,783 | 1,767 | 1,783 | +6 | +0.3% | 41,500 |
| 2023/06/05 | 1,787 | 1,787 | 1,768 | 1,777 | +14 | +0.8% | 61,900 |
| 2023/06/02 | 1,753 | 1,767 | 1,752 | 1,763 | +19 | +1.1% | 48,900 |
| 2023/06/01 | 1,763 | 1,763 | 1,741 | 1,744 | -9 | -0.5% | 74,600 |
| 2023/05/31 | 1,780 | 1,782 | 1,753 | 1,753 | -32 | -1.8% | 89,800 |
| 2023/05/30 | 1,793 | 1,793 | 1,772 | 1,785 | -8 | -0.4% | 49,000 |
| 2023/05/29 | 1,790 | 1,797 | 1,784 | 1,793 | +16 | +0.9% | 47,200 |
| 2023/05/26 | 1,792 | 1,792 | 1,775 | 1,777 | -5 | -0.3% | 45,300 |
| 2023/05/25 | 1,781 | 1,792 | 1,777 | 1,782 | -1 | -0.1% | 53,400 |
| 2023/05/24 | 1,793 | 1,795 | 1,783 | 1,783 | -10 | -0.6% | 32,000 |
| 2023/05/23 | 1,798 | 1,804 | 1,787 | 1,793 | -5 | -0.3% | 37,600 |
| 2023/05/22 | 1,798 | 1,801 | 1,788 | 1,798 | +6 | +0.3% | 26,000 |
| 2023/05/19 | 1,800 | 1,801 | 1,788 | 1,792 | -12 | -0.7% | 23,700 |
| 2023/05/18 | 1,800 | 1,805 | 1,796 | 1,804 | +8 | +0.4% | 33,800 |
| 2023/05/17 | 1,800 | 1,800 | 1,784 | 1,796 | +1 | +0.1% | 42,200 |
| 2023/05/16 | 1,810 | 1,810 | 1,790 | 1,795 | -12 | -0.7% | 42,900 |
| 2023/05/15 | 1,800 | 1,815 | 1,800 | 1,807 | +10 | +0.6% | 79,300 |
| 2023/05/12 | 1,785 | 1,797 | 1,782 | 1,797 | +15 | +0.8% | 57,400 |
| 2023/05/11 | 1,778 | 1,784 | 1,773 | 1,782 | +8 | +0.5% | 41,500 |
| 2023/05/10 | 1,783 | 1,783 | 1,771 | 1,774 | -2 | -0.1% | 42,500 |
| 2023/05/09 | 1,788 | 1,795 | 1,776 | 1,776 | -15 | -0.8% | 73,800 |
| 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 |
451～
500
件表示中 / 6944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 | 176,100円 | +43.8% | +34.0% | 4.71% | 23.62倍 | 0.97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 |
| 海 帆 | 82,000円 | +45.4% | - | 0.00% | 2157.89倍 | 23.82倍 |
|
東海地方中心に鶏皮串「新時代」など居酒屋、飲食店をＦＣ・直営展開。再エネ、美容医療に進出 |
| ハニーズＨＬＤ | 160,300円 | +5.2% | +3.0% | 3.43% | 9.12倍 | 1.00倍 |
|
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 |
| チヨダ | 118,800円 | -6.4% | +48.1% | 4.55% | 15.20倍 | 0.80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 | 130,200円 | +10.2% | +5.4% | 1.38% | 16.26倍 | 3.83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
