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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,877 | 1,877 | 1,856 | 1,868 | -6 | -0.3% | 94,800 |
| 2024/04/11 | 1,862 | 1,875 | 1,855 | 1,874 | +13 | +0.7% | 69,200 |
| 2024/04/10 | 1,862 | 1,869 | 1,860 | 1,861 | ±0 | ±0% | 26,100 |
| 2024/04/09 | 1,868 | 1,870 | 1,850 | 1,861 | -1 | -0.1% | 47,800 |
| 2024/04/08 | 1,848 | 1,865 | 1,847 | 1,862 | +14 | +0.8% | 49,900 |
| 2024/04/05 | 1,840 | 1,858 | 1,839 | 1,848 | +7 | +0.4% | 68,400 |
| 2024/04/04 | 1,850 | 1,850 | 1,839 | 1,841 | -6 | -0.3% | 52,400 |
| 2024/04/03 | 1,836 | 1,854 | 1,828 | 1,847 | +4 | +0.2% | 70,300 |
| 2024/04/02 | 1,877 | 1,877 | 1,833 | 1,843 | -25 | -1.3% | 104,100 |
| 2024/04/01 | 1,877 | 1,892 | 1,863 | 1,868 | -3 | -0.2% | 79,000 |
| 2024/03/29 | 1,855 | 1,872 | 1,855 | 1,871 | +17 | +0.9% | 66,100 |
| 2024/03/28 | 1,877 | 1,882 | 1,851 | 1,854 | -29 | -1.5% | 101,100 |
| 2024/03/27 | 1,885 | 1,893 | 1,876 | 1,883 | -8 | -0.4% | 128,100 |
| 2024/03/26 | 1,898 | 1,898 | 1,891 | 1,891 | -7 | -0.4% | 42,600 |
| 2024/03/25 | 1,900 | 1,912 | 1,897 | 1,898 | -2 | -0.1% | 70,400 |
| 2024/03/22 | 1,902 | 1,906 | 1,899 | 1,900 | +2 | +0.1% | 53,900 |
| 2024/03/21 | 1,908 | 1,911 | 1,897 | 1,898 | -4 | -0.2% | 83,100 |
| 2024/03/19 | 1,895 | 1,904 | 1,890 | 1,902 | +7 | +0.4% | 56,400 |
| 2024/03/18 | 1,902 | 1,904 | 1,895 | 1,895 | +2 | +0.1% | 50,200 |
| 2024/03/15 | 1,893 | 1,900 | 1,881 | 1,893 | -5 | -0.3% | 153,100 |
| 2024/03/14 | 1,876 | 1,899 | 1,872 | 1,898 | +14 | +0.7% | 55,800 |
| 2024/03/13 | 1,896 | 1,898 | 1,877 | 1,884 | -11 | -0.6% | 80,100 |
| 2024/03/12 | 1,861 | 1,895 | 1,855 | 1,895 | +22 | +1.2% | 73,400 |
| 2024/03/11 | 1,889 | 1,895 | 1,860 | 1,873 | -23 | -1.2% | 101,300 |
| 2024/03/08 | 1,880 | 1,899 | 1,878 | 1,896 | +14 | +0.7% | 124,600 |
| 2024/03/07 | 1,909 | 1,923 | 1,881 | 1,882 | -39 | -2% | 131,600 |
| 2024/03/06 | 1,901 | 1,929 | 1,901 | 1,921 | +3 | +0.2% | 134,000 |
| 2024/03/05 | 1,899 | 1,927 | 1,895 | 1,918 | +32 | +1.7% | 200,300 |
| 2024/03/04 | 1,871 | 1,896 | 1,861 | 1,886 | +5 | +0.3% | 208,100 |
| 2024/03/01 | 1,899 | 1,901 | 1,870 | 1,881 | -20 | -1.1% | 163,900 |
| 2024/02/29 | 1,920 | 1,925 | 1,898 | 1,901 | -19 | -1% | 196,100 |
| 2024/02/28 | 1,944 | 1,956 | 1,920 | 1,920 | -61 | -3.1% | 475,300 |
| 2024/02/27 | 1,981 | 1,991 | 1,976 | 1,981 | +8 | +0.4% | 571,600 |
| 2024/02/26 | 1,980 | 1,981 | 1,965 | 1,973 | +5 | +0.3% | 293,800 |
| 2024/02/22 | 1,957 | 1,968 | 1,952 | 1,968 | +11 | +0.6% | 261,800 |
| 2024/02/21 | 1,970 | 1,970 | 1,949 | 1,957 | +10 | +0.5% | 263,100 |
| 2024/02/20 | 1,966 | 1,966 | 1,945 | 1,947 | -9 | -0.5% | 273,200 |
| 2024/02/19 | 1,940 | 1,958 | 1,939 | 1,956 | +15 | +0.8% | 216,500 |
| 2024/02/16 | 1,932 | 1,950 | 1,921 | 1,941 | +20 | +1% | 174,500 |
| 2024/02/15 | 1,960 | 1,962 | 1,921 | 1,921 | -39 | -2% | 262,600 |
| 2024/02/14 | 1,974 | 1,974 | 1,948 | 1,960 | -7 | -0.4% | 208,900 |
| 2024/02/13 | 1,984 | 1,985 | 1,964 | 1,967 | -11 | -0.6% | 206,000 |
| 2024/02/09 | 1,971 | 1,982 | 1,960 | 1,978 | +19 | +1% | 143,500 |
| 2024/02/08 | 1,980 | 1,980 | 1,956 | 1,959 | -12 | -0.6% | 180,100 |
| 2024/02/07 | 1,961 | 1,973 | 1,955 | 1,971 | +7 | +0.4% | 133,600 |
| 2024/02/06 | 1,953 | 1,972 | 1,948 | 1,964 | +8 | +0.4% | 186,500 |
| 2024/02/05 | 1,992 | 1,993 | 1,955 | 1,956 | -31 | -1.6% | 402,500 |
| 2024/02/02 | 1,998 | 2,004 | 1,981 | 1,987 | -12 | -0.6% | 250,700 |
| 2024/02/01 | 2,010 | 2,010 | 1,995 | 1,999 | -13 | -0.6% | 239,300 |
| 2024/01/31 | 2,012 | 2,016 | 2,006 | 2,012 | ±0 | ±0% | 96,100 |
301～
350
件表示中 / 6987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 | 173,900円 | +43.8% | +34.0% | 4.77% | 23.33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 |
| ワタミ | 100,600円 | +4.8% | +4.8% | 0.99% | 10.89倍 | 2.82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 |
| トレファク | 175,700円 | +9.6% | +8.8% | 2.22% | 13.69倍 | 3.95倍 |
|
家電、家具、雑貨など総合リユース軸に衣料、スポーツなど専門業態の展開加速。関東、関西主力 |
| チヨダ | 118,100円 | -6.4% | +48.1% | 4.57% | 14.88倍 | 0.79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 | 138,000円 | +9.1% | +14.8% | 1.45% | 18.98倍 | 3.89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
