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 |
|---|---|---|---|---|---|---|---|
| 2023/01/23 | 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 |
| 2022/12/07 | 1,728 | 1,744 | 1,726 | 1,731 | ±0 | ±0% | 63,100 |
| 2022/12/06 | 1,720 | 1,732 | 1,720 | 1,731 | +3 | +0.2% | 35,500 |
| 2022/12/05 | 1,737 | 1,737 | 1,713 | 1,728 | -2 | -0.1% | 35,000 |
| 2022/12/02 | 1,724 | 1,735 | 1,703 | 1,730 | +9 | +0.5% | 92,900 |
| 2022/12/01 | 1,753 | 1,754 | 1,717 | 1,721 | -11 | -0.6% | 63,700 |
| 2022/11/30 | 1,746 | 1,753 | 1,728 | 1,732 | -19 | -1.1% | 45,500 |
| 2022/11/29 | 1,761 | 1,764 | 1,744 | 1,751 | -16 | -0.9% | 60,400 |
| 2022/11/28 | 1,775 | 1,776 | 1,761 | 1,767 | +2 | +0.1% | 50,200 |
| 2022/11/25 | 1,761 | 1,773 | 1,761 | 1,765 | +14 | +0.8% | 49,000 |
| 2022/11/24 | 1,755 | 1,755 | 1,750 | 1,751 | +3 | +0.2% | 44,600 |
| 2022/11/22 | 1,746 | 1,758 | 1,746 | 1,748 | +4 | +0.2% | 61,200 |
| 2022/11/21 | 1,741 | 1,745 | 1,737 | 1,744 | +4 | +0.2% | 34,300 |
| 2022/11/18 | 1,732 | 1,745 | 1,732 | 1,740 | +13 | +0.8% | 33,500 |
| 2022/11/17 | 1,730 | 1,738 | 1,727 | 1,727 | -6 | -0.3% | 27,700 |
| 2022/11/16 | 1,726 | 1,733 | 1,718 | 1,733 | +15 | +0.9% | 37,500 |
| 2022/11/15 | 1,712 | 1,727 | 1,712 | 1,718 | +8 | +0.5% | 26,700 |
| 2022/11/14 | 1,720 | 1,725 | 1,702 | 1,710 | -3 | -0.2% | 33,400 |
| 2022/11/11 | 1,722 | 1,724 | 1,710 | 1,713 | +11 | +0.6% | 40,500 |
| 2022/11/10 | 1,703 | 1,709 | 1,697 | 1,702 | -4 | -0.2% | 40,900 |
| 2022/11/09 | 1,719 | 1,721 | 1,706 | 1,706 | -13 | -0.8% | 28,100 |
651～
700
件表示中 / 7036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 | 0.97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 |
| チヨダ | 124,200円 | -6.4% | +48.1% | 4.35% | 15.33倍 | 0.81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 |
| ハニーズＨＬＤ | 155,700円 | +2.3% | +3.5% | 3.53% | 10.85倍 | 0.97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 |
| ワタミ | 99,300円 | +4.8% | +4.8% | 1.01% | 10.75倍 | 2.78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 |
| 大戸屋ＨＤ | 588,000円 | +7.5% | -2.7% | 0.17% | 40.64倍 | 9.54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 |
市場注目の銘柄
チャート関連のコラム
