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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,611 | 1,628 | 1,609 | 1,627 | +16 | +1% | 44,400 |
| 2022/04/07 | 1,623 | 1,623 | 1,609 | 1,611 | -22 | -1.3% | 32,200 |
| 2022/04/06 | 1,661 | 1,661 | 1,631 | 1,633 | -27 | -1.6% | 26,000 |
| 2022/04/05 | 1,650 | 1,664 | 1,650 | 1,660 | +18 | +1.1% | 48,500 |
| 2022/04/04 | 1,620 | 1,644 | 1,620 | 1,642 | +11 | +0.7% | 36,300 |
| 2022/04/01 | 1,630 | 1,632 | 1,615 | 1,631 | -9 | -0.5% | 37,800 |
| 2022/03/31 | 1,656 | 1,656 | 1,637 | 1,640 | -13 | -0.8% | 46,300 |
| 2022/03/30 | 1,658 | 1,659 | 1,632 | 1,653 | +2 | +0.1% | 60,500 |
| 2022/03/29 | 1,639 | 1,653 | 1,628 | 1,651 | +20 | +1.2% | 54,800 |
| 2022/03/28 | 1,638 | 1,638 | 1,624 | 1,631 | +3 | +0.2% | 63,100 |
| 2022/03/25 | 1,635 | 1,635 | 1,619 | 1,628 | +4 | +0.2% | 42,300 |
| 2022/03/24 | 1,612 | 1,624 | 1,609 | 1,624 | -8 | -0.5% | 53,200 |
| 2022/03/23 | 1,623 | 1,639 | 1,611 | 1,632 | +29 | +1.8% | 71,600 |
| 2022/03/22 | 1,616 | 1,623 | 1,597 | 1,603 | -8 | -0.5% | 76,500 |
| 2022/03/18 | 1,612 | 1,616 | 1,594 | 1,611 | -1 | -0.1% | 97,400 |
| 2022/03/17 | 1,621 | 1,621 | 1,596 | 1,612 | +10 | +0.6% | 87,300 |
| 2022/03/16 | 1,607 | 1,610 | 1,592 | 1,602 | +12 | +0.8% | 84,100 |
| 2022/03/15 | 1,575 | 1,597 | 1,574 | 1,590 | +14 | +0.9% | 65,900 |
| 2022/03/14 | 1,575 | 1,594 | 1,565 | 1,576 | +6 | +0.4% | 71,900 |
| 2022/03/11 | 1,580 | 1,592 | 1,564 | 1,570 | -19 | -1.2% | 78,200 |
| 2022/03/10 | 1,575 | 1,597 | 1,566 | 1,589 | +40 | +2.6% | 78,100 |
| 2022/03/09 | 1,567 | 1,567 | 1,531 | 1,549 | -18 | -1.1% | 122,600 |
| 2022/03/08 | 1,639 | 1,643 | 1,564 | 1,567 | -92 | -5.5% | 154,500 |
| 2022/03/07 | 1,665 | 1,670 | 1,648 | 1,659 | -16 | -1% | 89,700 |
| 2022/03/04 | 1,675 | 1,686 | 1,662 | 1,675 | ±0 | ±0% | 92,500 |
| 2022/03/03 | 1,668 | 1,688 | 1,664 | 1,675 | +12 | +0.7% | 117,300 |
| 2022/03/02 | 1,659 | 1,666 | 1,649 | 1,663 | -20 | -1.2% | 107,100 |
| 2022/03/01 | 1,706 | 1,706 | 1,677 | 1,683 | -30 | -1.8% | 141,400 |
| 2022/02/28 | 1,654 | 1,713 | 1,653 | 1,713 | +63 | +3.8% | 204,500 |
| 2022/02/25 | 1,648 | 1,659 | 1,631 | 1,650 | -31 | -1.8% | 312,700 |
| 2022/02/24 | 1,695 | 1,699 | 1,672 | 1,681 | -29 | -1.7% | 515,600 |
| 2022/02/22 | 1,718 | 1,722 | 1,702 | 1,710 | -15 | -0.9% | 262,000 |
| 2022/02/21 | 1,711 | 1,734 | 1,699 | 1,725 | +10 | +0.6% | 185,100 |
| 2022/02/18 | 1,708 | 1,721 | 1,694 | 1,715 | +2 | +0.1% | 248,100 |
| 2022/02/17 | 1,744 | 1,748 | 1,709 | 1,713 | -38 | -2.2% | 230,900 |
| 2022/02/16 | 1,766 | 1,766 | 1,745 | 1,751 | +17 | +1% | 97,500 |
| 2022/02/15 | 1,753 | 1,760 | 1,730 | 1,734 | -19 | -1.1% | 134,500 |
| 2022/02/14 | 1,755 | 1,756 | 1,723 | 1,753 | -13 | -0.7% | 184,800 |
| 2022/02/10 | 1,780 | 1,780 | 1,761 | 1,766 | +5 | +0.3% | 123,700 |
| 2022/02/09 | 1,788 | 1,794 | 1,761 | 1,761 | -22 | -1.2% | 122,900 |
| 2022/02/08 | 1,761 | 1,783 | 1,761 | 1,783 | +26 | +1.5% | 79,300 |
| 2022/02/07 | 1,760 | 1,767 | 1,755 | 1,757 | -8 | -0.5% | 95,000 |
| 2022/02/04 | 1,768 | 1,771 | 1,754 | 1,765 | -3 | -0.2% | 192,700 |
| 2022/02/03 | 1,759 | 1,770 | 1,753 | 1,768 | +3 | +0.2% | 63,700 |
| 2022/02/02 | 1,760 | 1,771 | 1,749 | 1,765 | +22 | +1.3% | 86,400 |
| 2022/02/01 | 1,760 | 1,760 | 1,743 | 1,743 | -8 | -0.5% | 46,500 |
| 2022/01/31 | 1,738 | 1,753 | 1,730 | 1,751 | +13 | +0.7% | 57,200 |
| 2022/01/28 | 1,728 | 1,745 | 1,723 | 1,738 | +36 | +2.1% | 104,100 |
| 2022/01/27 | 1,728 | 1,735 | 1,694 | 1,702 | -26 | -1.5% | 87,300 |
| 2022/01/26 | 1,757 | 1,758 | 1,725 | 1,728 | -14 | -0.8% | 75,200 |
751～
800
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
