ヨシコンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/28 | 1,676 | 1,678 | 1,666 | 1,670 | +7 | +0.4% | 5,200 |
| 2024/05/27 | 1,653 | 1,679 | 1,653 | 1,663 | +27 | +1.7% | 15,600 |
| 2024/05/24 | 1,641 | 1,654 | 1,632 | 1,636 | -10 | -0.6% | 8,600 |
| 2024/05/23 | 1,675 | 1,680 | 1,645 | 1,646 | -29 | -1.7% | 13,400 |
| 2024/05/22 | 1,675 | 1,696 | 1,662 | 1,675 | +20 | +1.2% | 14,400 |
| 2024/05/21 | 1,705 | 1,720 | 1,651 | 1,655 | -54 | -3.2% | 28,500 |
| 2024/05/20 | 1,701 | 1,727 | 1,695 | 1,709 | +15 | +0.9% | 33,000 |
| 2024/05/17 | 1,652 | 1,695 | 1,652 | 1,694 | +63 | +3.9% | 24,600 |
| 2024/05/16 | 1,613 | 1,650 | 1,606 | 1,631 | +20 | +1.2% | 18,500 |
| 2024/05/15 | 1,672 | 1,672 | 1,593 | 1,611 | -64 | -3.8% | 50,600 |
| 2024/05/14 | 1,704 | 1,704 | 1,675 | 1,675 | -8 | -0.5% | 14,500 |
| 2024/05/13 | 1,715 | 1,738 | 1,675 | 1,683 | -23 | -1.3% | 34,100 |
| 2024/05/10 | 1,700 | 1,730 | 1,670 | 1,706 | -4 | -0.2% | 49,700 |
| 2024/05/09 | 1,679 | 1,717 | 1,656 | 1,710 | -9 | -0.5% | 70,800 |
| 2024/05/08 | 1,780 | 1,829 | 1,641 | 1,719 | +99 | +6.1% | 370,100 |
| 2024/05/07 | 1,620 | 1,620 | 1,620 | 1,620 | +300 | +22.7% | 21,900 |
| 2024/05/02 | 1,312 | 1,320 | 1,312 | 1,320 | -4 | -0.3% | 2,800 |
| 2024/05/01 | 1,326 | 1,326 | 1,311 | 1,324 | -20 | -1.5% | 7,300 |
| 2024/04/30 | 1,320 | 1,362 | 1,301 | 1,344 | +24 | +1.8% | 12,300 |
| 2024/04/26 | 1,309 | 1,321 | 1,298 | 1,320 | +5 | +0.4% | 7,600 |
| 2024/04/25 | 1,308 | 1,318 | 1,299 | 1,315 | +6 | +0.5% | 2,000 |
| 2024/04/24 | 1,298 | 1,309 | 1,286 | 1,309 | +19 | +1.5% | 3,800 |
| 2024/04/23 | 1,309 | 1,310 | 1,290 | 1,290 | -8 | -0.6% | 6,400 |
| 2024/04/22 | 1,296 | 1,301 | 1,289 | 1,298 | +8 | +0.6% | 8,600 |
| 2024/04/19 | 1,308 | 1,308 | 1,280 | 1,290 | -15 | -1.1% | 14,200 |
| 2024/04/18 | 1,302 | 1,307 | 1,300 | 1,305 | +3 | +0.2% | 3,800 |
| 2024/04/17 | 1,307 | 1,313 | 1,293 | 1,302 | -5 | -0.4% | 7,500 |
| 2024/04/16 | 1,310 | 1,314 | 1,290 | 1,307 | -1 | -0.1% | 9,400 |
| 2024/04/15 | 1,307 | 1,315 | 1,306 | 1,308 | -8 | -0.6% | 2,500 |
| 2024/04/12 | 1,310 | 1,334 | 1,303 | 1,316 | +1 | +0.1% | 5,000 |
| 2024/04/11 | 1,335 | 1,338 | 1,310 | 1,315 | -23 | -1.7% | 5,000 |
| 2024/04/10 | 1,330 | 1,338 | 1,319 | 1,338 | -2 | -0.1% | 4,900 |
| 2024/04/09 | 1,348 | 1,348 | 1,323 | 1,340 | +18 | +1.4% | 33,200 |
| 2024/04/08 | 1,322 | 1,332 | 1,315 | 1,322 | +2 | +0.2% | 1,500 |
| 2024/04/05 | 1,320 | 1,334 | 1,316 | 1,320 | -10 | -0.8% | 2,000 |
| 2024/04/04 | 1,330 | 1,348 | 1,330 | 1,330 | ±0 | ±0% | 5,200 |
| 2024/04/03 | 1,303 | 1,330 | 1,303 | 1,330 | -5 | -0.4% | 6,100 |
| 2024/04/02 | 1,355 | 1,355 | 1,335 | 1,335 | -18 | -1.3% | 5,900 |
| 2024/04/01 | 1,359 | 1,368 | 1,350 | 1,353 | +3 | +0.2% | 8,700 |
| 2024/03/29 | 1,349 | 1,350 | 1,335 | 1,350 | +16 | +1.2% | 7,200 |
| 2024/03/28 | 1,299 | 1,336 | 1,295 | 1,334 | -24 | -1.8% | 224,100 |
| 2024/03/27 | 1,345 | 1,358 | 1,340 | 1,358 | +13 | +1% | 9,400 |
| 2024/03/26 | 1,321 | 1,345 | 1,321 | 1,345 | +5 | +0.4% | 9,800 |
| 2024/03/25 | 1,332 | 1,343 | 1,320 | 1,340 | +12 | +0.9% | 10,900 |
| 2024/03/22 | 1,324 | 1,329 | 1,311 | 1,328 | +4 | +0.3% | 5,700 |
| 2024/03/21 | 1,316 | 1,328 | 1,309 | 1,324 | +19 | +1.5% | 16,400 |
| 2024/03/19 | 1,311 | 1,315 | 1,279 | 1,305 | -6 | -0.5% | 8,900 |
| 2024/03/18 | 1,295 | 1,315 | 1,295 | 1,311 | +16 | +1.2% | 11,100 |
| 2024/03/15 | 1,276 | 1,297 | 1,276 | 1,295 | +40 | +3.2% | 2,400 |
| 2024/03/14 | 1,298 | 1,298 | 1,255 | 1,255 | -44 | -3.4% | 3,700 |
1～
50
件表示中 / 3464件
類似銘柄と比較する
現在ご覧いただいている「ヨシコン」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 |
|---|---|---|---|---|---|---|---|---|
| ヨシコン | 167,000円 | +21.2% | +16.1% | 3.47% | 4.75倍 | 0.47倍 |
|
静岡地盤。マンションや事業用不動産を開発。ＲＥＩＴ運用。祖業のコンクリはファブレス化 |
| アーバネット | 41,400円 | +33.2% | +7.5% | 4.83% | 8.59倍 | 0.96倍 |
|
投資用ワンルームマンションの専業。設計・開発に特化、コンパクト、ファミリーにも展開 |
| コロンビア | 388,000円 | +38.8% | +10.7% | 2.78% | 7.47倍 | 1.89倍 |
|
- |
| アイダ設計 | - | +18.2% | +15.8% | - | - | - |
|
- |
| センチュリー２１ | 109,300円 | +3.4% | +3.5% | 4.12% | 16.02倍 | 1.76倍 |
|
伊藤忠系。不動産仲介店を４大都市圏でＦＣ展開。ＦＣからの加盟料、サービスフィーが収入源 |
市場注目の銘柄
チャート関連のコラム
