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 |
|---|---|---|---|---|---|---|---|
| 2025/01/23 | 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 |
| 2024/12/02 | 3,200 | 3,200 | 3,140 | 3,170 | -40 | -1.2% | 17,100 |
| 2024/11/29 | 3,135 | 3,210 | 3,120 | 3,210 | +75 | +2.4% | 18,200 |
| 2024/11/28 | 3,075 | 3,135 | 3,070 | 3,135 | +50 | +1.6% | 16,000 |
| 2024/11/27 | 3,120 | 3,120 | 3,025 | 3,085 | -35 | -1.1% | 81,100 |
| 2024/11/26 | 3,110 | 3,155 | 3,110 | 3,120 | +5 | +0.2% | 10,200 |
| 2024/11/25 | 3,115 | 3,155 | 3,110 | 3,115 | ±0 | ±0% | 13,400 |
| 2024/11/22 | 3,115 | 3,160 | 3,095 | 3,115 | -5 | -0.2% | 15,400 |
| 2024/11/21 | 3,125 | 3,150 | 3,120 | 3,120 | -5 | -0.2% | 7,700 |
| 2024/11/20 | 3,135 | 3,150 | 3,105 | 3,125 | -10 | -0.3% | 12,000 |
| 2024/11/19 | 3,160 | 3,180 | 3,135 | 3,135 | -30 | -0.9% | 18,600 |
| 2024/11/18 | 3,130 | 3,220 | 3,125 | 3,165 | +25 | +0.8% | 22,800 |
| 2024/11/15 | 3,190 | 3,190 | 3,120 | 3,140 | -10 | -0.3% | 25,800 |
| 2024/11/14 | 3,285 | 3,285 | 3,150 | 3,150 | -95 | -2.9% | 27,600 |
| 2024/11/13 | 3,235 | 3,270 | 3,230 | 3,245 | -5 | -0.2% | 24,800 |
| 2024/11/12 | 3,285 | 3,285 | 3,220 | 3,250 | ±0 | ±0% | 25,000 |
| 2024/11/11 | 3,330 | 3,350 | 3,225 | 3,250 | -35 | -1.1% | 35,700 |
| 2024/11/08 | 3,195 | 3,310 | 3,195 | 3,285 | +100 | +3.1% | 47,300 |
101～
150
件表示中 / 2563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 | 257,200円 | +5.6% | +3.9% | 1.09% | 14.45倍 | 2.29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 |
| やまや | 256,500円 | +2.1% | +1.1% | 2.73% | 7.62倍 | 0.79倍 |
|
イオン系。東北地盤の酒類専門店。関東、関西にも店舗多い。１３年末に居酒屋チムニーを子会社化 |
| アルビス | 292,300円 | +4.0% | +8.0% | 2.39% | 15.22倍 | 0.77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 |
| ＤＤグループ | 142,200円 | +7.7% | +10.6% | 0.00% | 11.06倍 | 4.28倍 |
|
居酒屋など複数業態の飲食店運営。ビリヤード・ダーツバー、ホテル、不動産など事業幅広い |
| ダブルエー | 137,100円 | +16.4% | +56.5% | 1.24% | 17.71倍 | 2.43倍 |
|
婦人靴の製造小売りを日本と中国、香港で展開。生産は中国協力工場に委託。卑弥呼が子会社 |
市場注目の銘柄
チャート関連のコラム
