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 |
|---|---|---|---|---|---|---|---|
| 2025/04/21 | 1,737 | 1,747 | 1,733 | 1,740 | +4 | +0.2% | 33,200 |
| 2025/04/18 | 1,715 | 1,742 | 1,715 | 1,736 | +30 | +1.8% | 55,500 |
| 2025/04/17 | 1,700 | 1,706 | 1,690 | 1,706 | +14 | +0.8% | 60,800 |
| 2025/04/16 | 1,704 | 1,707 | 1,685 | 1,692 | -3 | -0.2% | 75,300 |
| 2025/04/15 | 1,721 | 1,728 | 1,695 | 1,695 | -26 | -1.5% | 104,000 |
| 2025/04/14 | 1,786 | 1,787 | 1,721 | 1,721 | -25 | -1.4% | 75,900 |
| 2025/04/11 | 1,751 | 1,756 | 1,718 | 1,746 | -32 | -1.8% | 50,200 |
| 2025/04/10 | 1,780 | 1,787 | 1,756 | 1,778 | +58 | +3.4% | 64,800 |
| 2025/04/09 | 1,728 | 1,733 | 1,708 | 1,720 | -33 | -1.9% | 62,000 |
| 2025/04/08 | 1,740 | 1,761 | 1,730 | 1,753 | +53 | +3.1% | 76,300 |
| 2025/04/07 | 1,670 | 1,727 | 1,640 | 1,700 | -64 | -3.6% | 109,800 |
| 2025/04/04 | 1,785 | 1,794 | 1,747 | 1,764 | -39 | -2.2% | 107,400 |
| 2025/04/03 | 1,811 | 1,814 | 1,792 | 1,803 | -37 | -2% | 67,300 |
| 2025/04/02 | 1,850 | 1,850 | 1,825 | 1,840 | -1 | -0.1% | 49,200 |
| 2025/04/01 | 1,861 | 1,874 | 1,841 | 1,841 | -2 | -0.1% | 62,500 |
| 2025/03/31 | 1,887 | 1,888 | 1,841 | 1,843 | -58 | -3.1% | 75,300 |
| 2025/03/28 | 1,889 | 1,902 | 1,885 | 1,901 | +4 | +0.2% | 110,700 |
| 2025/03/27 | 1,867 | 1,898 | 1,865 | 1,897 | +26 | +1.4% | 146,400 |
| 2025/03/26 | 1,843 | 1,871 | 1,838 | 1,871 | +29 | +1.6% | 117,800 |
| 2025/03/25 | 1,834 | 1,843 | 1,828 | 1,842 | +8 | +0.4% | 60,500 |
| 2025/03/24 | 1,830 | 1,835 | 1,825 | 1,834 | +10 | +0.5% | 43,100 |
| 2025/03/21 | 1,812 | 1,826 | 1,806 | 1,824 | +10 | +0.6% | 73,400 |
| 2025/03/19 | 1,820 | 1,824 | 1,811 | 1,814 | -4 | -0.2% | 46,300 |
| 2025/03/18 | 1,818 | 1,824 | 1,809 | 1,818 | +6 | +0.3% | 53,700 |
| 2025/03/17 | 1,805 | 1,812 | 1,799 | 1,812 | +16 | +0.9% | 53,700 |
| 2025/03/14 | 1,794 | 1,803 | 1,791 | 1,796 | +2 | +0.1% | 55,100 |
| 2025/03/13 | 1,795 | 1,803 | 1,790 | 1,794 | -6 | -0.3% | 38,000 |
| 2025/03/12 | 1,791 | 1,800 | 1,788 | 1,800 | -1 | -0.1% | 47,500 |
| 2025/03/11 | 1,796 | 1,802 | 1,782 | 1,801 | -1 | -0.1% | 60,200 |
| 2025/03/10 | 1,810 | 1,812 | 1,797 | 1,802 | -8 | -0.4% | 49,000 |
| 2025/03/07 | 1,814 | 1,814 | 1,798 | 1,810 | -14 | -0.8% | 62,300 |
| 2025/03/06 | 1,810 | 1,824 | 1,805 | 1,824 | +29 | +1.6% | 88,600 |
| 2025/03/05 | 1,797 | 1,810 | 1,795 | 1,795 | -2 | -0.1% | 65,300 |
| 2025/03/04 | 1,811 | 1,816 | 1,794 | 1,797 | -17 | -0.9% | 63,100 |
| 2025/03/03 | 1,805 | 1,815 | 1,794 | 1,814 | +20 | +1.1% | 104,500 |
| 2025/02/28 | 1,798 | 1,806 | 1,785 | 1,794 | +5 | +0.3% | 123,700 |
| 2025/02/27 | 1,800 | 1,800 | 1,780 | 1,789 | -62 | -3.3% | 339,900 |
| 2025/02/26 | 1,848 | 1,854 | 1,835 | 1,851 | +1 | +0.1% | 255,500 |
| 2025/02/25 | 1,826 | 1,853 | 1,826 | 1,850 | +19 | +1% | 91,400 |
| 2025/02/21 | 1,817 | 1,841 | 1,816 | 1,831 | +13 | +0.7% | 175,200 |
| 2025/02/20 | 1,836 | 1,836 | 1,815 | 1,818 | -24 | -1.3% | 211,400 |
| 2025/02/19 | 1,850 | 1,856 | 1,842 | 1,842 | -11 | -0.6% | 172,800 |
| 2025/02/18 | 1,865 | 1,865 | 1,853 | 1,853 | -18 | -1% | 154,500 |
| 2025/02/17 | 1,887 | 1,896 | 1,871 | 1,871 | -16 | -0.8% | 154,200 |
| 2025/02/14 | 1,894 | 1,894 | 1,877 | 1,887 | -3 | -0.2% | 70,700 |
| 2025/02/13 | 1,876 | 1,892 | 1,876 | 1,890 | +12 | +0.6% | 89,500 |
| 2025/02/12 | 1,876 | 1,883 | 1,875 | 1,878 | -1 | -0.1% | 64,200 |
| 2025/02/10 | 1,870 | 1,883 | 1,870 | 1,879 | +3 | +0.2% | 74,700 |
| 2025/02/07 | 1,886 | 1,892 | 1,875 | 1,876 | -17 | -0.9% | 71,200 |
| 2025/02/06 | 1,884 | 1,893 | 1,878 | 1,893 | +9 | +0.5% | 68,500 |
101～
150
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 | 175,000円 | +43.8% | +34.0% | 4.74% | 23.49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 | 125,400円 | -6.4% | +48.1% | 4.31% | 15.48倍 | 0.82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 | 156,500円 | +2.3% | +3.5% | 3.51% | 10.91倍 | 0.98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 | 99,400円 | +4.8% | +4.8% | 1.01% | 10.76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 | 579,000円 | +7.5% | -2.7% | 0.17% | 40.02倍 | 9.39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
