ヨシックス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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 2,814 | 2,830 | 2,786 | 2,823 | +3 | +0.1% | 54,200 |
| 2025/02/17 | 2,831 | 2,864 | 2,815 | 2,820 | -10 | -0.4% | 26,800 |
| 2025/02/14 | 2,890 | 2,890 | 2,830 | 2,830 | -63 | -2.2% | 36,500 |
| 2025/02/13 | 2,886 | 2,910 | 2,879 | 2,893 | +14 | +0.5% | 22,600 |
| 2025/02/12 | 2,913 | 2,913 | 2,877 | 2,879 | -19 | -0.7% | 39,100 |
| 2025/02/10 | 2,900 | 2,938 | 2,894 | 2,898 | -43 | -1.5% | 51,200 |
| 2025/02/07 | 2,907 | 2,951 | 2,905 | 2,941 | +9 | +0.3% | 47,000 |
| 2025/02/06 | 2,934 | 2,938 | 2,909 | 2,932 | +9 | +0.3% | 24,800 |
| 2025/02/05 | 2,916 | 2,929 | 2,906 | 2,923 | +22 | +0.8% | 15,100 |
| 2025/02/04 | 2,945 | 2,958 | 2,901 | 2,901 | -38 | -1.3% | 65,000 |
| 2025/02/03 | 3,025 | 3,025 | 2,939 | 2,939 | -86 | -2.8% | 55,500 |
| 2025/01/31 | 3,055 | 3,055 | 3,010 | 3,025 | -25 | -0.8% | 12,300 |
| 2025/01/30 | 3,035 | 3,055 | 3,005 | 3,050 | +50 | +1.7% | 23,900 |
| 2025/01/29 | 3,030 | 3,030 | 2,966 | 3,000 | -40 | -1.3% | 32,800 |
| 2025/01/28 | 2,995 | 3,040 | 2,981 | 3,040 | +61 | +2% | 16,600 |
| 2025/01/27 | 2,978 | 2,987 | 2,966 | 2,979 | +17 | +0.6% | 12,900 |
| 2025/01/24 | 2,977 | 2,993 | 2,952 | 2,962 | +12 | +0.4% | 14,300 |
| 2025/01/23 | 2,955 | 2,968 | 2,935 | 2,950 | -5 | -0.2% | 15,100 |
| 2025/01/22 | 2,970 | 2,978 | 2,942 | 2,955 | -15 | -0.5% | 17,000 |
| 2025/01/21 | 2,993 | 2,993 | 2,958 | 2,970 | -11 | -0.4% | 14,400 |
| 2025/01/20 | 3,005 | 3,020 | 2,981 | 2,981 | -19 | -0.6% | 18,000 |
| 2025/01/17 | 3,020 | 3,035 | 2,989 | 3,000 | -35 | -1.2% | 26,600 |
| 2025/01/16 | 3,060 | 3,060 | 3,030 | 3,035 | ±0 | ±0% | 9,300 |
| 2025/01/15 | 3,020 | 3,070 | 3,020 | 3,035 | +15 | +0.5% | 8,200 |
| 2025/01/14 | 3,080 | 3,085 | 3,005 | 3,020 | -50 | -1.6% | 26,000 |
| 2025/01/10 | 3,090 | 3,090 | 3,070 | 3,070 | -20 | -0.6% | 11,300 |
| 2025/01/09 | 3,110 | 3,110 | 3,090 | 3,090 | -30 | -1% | 17,900 |
| 2025/01/08 | 3,180 | 3,180 | 3,120 | 3,120 | -60 | -1.9% | 22,000 |
| 2025/01/07 | 3,215 | 3,215 | 3,165 | 3,180 | -5 | -0.2% | 12,100 |
| 2025/01/06 | 3,245 | 3,245 | 3,185 | 3,185 | -60 | -1.8% | 35,100 |
| 2024/12/30 | 3,235 | 3,270 | 3,235 | 3,245 | -30 | -0.9% | 13,600 |
| 2024/12/27 | 3,275 | 3,285 | 3,250 | 3,275 | +30 | +0.9% | 17,800 |
| 2024/12/26 | 3,230 | 3,245 | 3,215 | 3,245 | +10 | +0.3% | 14,300 |
| 2024/12/25 | 3,240 | 3,245 | 3,200 | 3,235 | -10 | -0.3% | 17,000 |
| 2024/12/24 | 3,255 | 3,275 | 3,230 | 3,245 | -35 | -1.1% | 15,900 |
| 2024/12/23 | 3,340 | 3,340 | 3,260 | 3,280 | -45 | -1.4% | 17,000 |
| 2024/12/20 | 3,360 | 3,375 | 3,320 | 3,325 | -15 | -0.4% | 18,800 |
| 2024/12/19 | 3,235 | 3,350 | 3,235 | 3,340 | +50 | +1.5% | 19,400 |
| 2024/12/18 | 3,320 | 3,350 | 3,290 | 3,290 | -10 | -0.3% | 14,200 |
| 2024/12/17 | 3,345 | 3,345 | 3,275 | 3,300 | -45 | -1.3% | 13,900 |
| 2024/12/16 | 3,355 | 3,355 | 3,310 | 3,345 | +5 | +0.1% | 19,400 |
| 2024/12/13 | 3,225 | 3,360 | 3,225 | 3,340 | +80 | +2.5% | 33,800 |
| 2024/12/12 | 3,315 | 3,315 | 3,260 | 3,260 | -30 | -0.9% | 13,900 |
| 2024/12/11 | 3,285 | 3,310 | 3,235 | 3,290 | +5 | +0.2% | 21,400 |
| 2024/12/10 | 3,310 | 3,310 | 3,200 | 3,285 | -20 | -0.6% | 30,400 |
| 2024/12/09 | 3,245 | 3,305 | 3,205 | 3,305 | +70 | +2.2% | 21,400 |
| 2024/12/06 | 3,180 | 3,240 | 3,180 | 3,235 | +25 | +0.8% | 18,500 |
| 2024/12/05 | 3,205 | 3,225 | 3,175 | 3,210 | +15 | +0.5% | 20,800 |
| 2024/12/04 | 3,210 | 3,230 | 3,180 | 3,195 | -35 | -1.1% | 11,400 |
| 2024/12/03 | 3,205 | 3,230 | 3,170 | 3,230 | +60 | +1.9% | 25,000 |
51～
100
件表示中 / 2530件
類似銘柄と比較する
現在ご覧いただいている「ヨシックス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 |
|---|---|---|---|---|---|---|---|---|
| ヨシックスＨＤ | 271,500円 | +6.2% | +3.1% | 1.03% | 16.32倍 | 2.58倍 |
|
名古屋地盤の居酒屋チェーン。すし居酒屋など多業態展開。設計から建築まで自社で手がける |
| 丸善ＣＨＩ | 32,300円 | +5.7% | +1.3% | 1.24% | 13.00倍 | 0.59倍 |
|
書店の丸善ジュンク堂、学術書の丸善雄松堂、図書館運営のＴＲＣが３本柱。大日本印刷傘下 |
| あみやき | 143,200円 | +9.8% | +10.1% | 2.37% | 15.40倍 | 1.34倍 |
|
東海地盤の焼き肉チェーン。国産牛使う「あみやき亭」が柱。ステーキの「感動の肉と米」に注力 |
| アルビス | 297,700円 | +4.0% | +8.0% | 2.35% | 15.66倍 | 0.79倍 |
|
富山、石川、福井３県で食品スーパー展開。三菱商事と提携。岐阜・愛知の中京圏へも商圏拡大 |
| エコス | 235,100円 | +2.1% | -4.5% | 2.98% | 6.59倍 | 0.98倍 |
|
東京・多摩地区から北関東へ「ＴＡＩＲＡＹＡ」「エコス」等食品スーパーを展開。Ｍ＆Ａで成長 |
市場注目の銘柄
チャート関連のコラム
