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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/07 | 3,190 | 3,240 | 3,185 | 3,185 | -20 | -0.6% | 30,400 |
| 2024/11/06 | 3,310 | 3,340 | 3,200 | 3,205 | -100 | -3% | 27,800 |
| 2024/11/05 | 3,215 | 3,305 | 3,210 | 3,305 | +90 | +2.8% | 28,900 |
| 2024/11/01 | 3,280 | 3,300 | 3,210 | 3,215 | -70 | -2.1% | 30,500 |
| 2024/10/31 | 3,300 | 3,330 | 3,280 | 3,285 | -60 | -1.8% | 25,300 |
| 2024/10/30 | 3,375 | 3,400 | 3,345 | 3,345 | +20 | +0.6% | 156,600 |
| 2024/10/29 | 3,315 | 3,350 | 3,305 | 3,325 | +25 | +0.8% | 22,700 |
| 2024/10/28 | 3,290 | 3,375 | 3,285 | 3,300 | +10 | +0.3% | 18,900 |
| 2024/10/25 | 3,280 | 3,300 | 3,245 | 3,290 | -15 | -0.5% | 24,400 |
| 2024/10/24 | 3,270 | 3,325 | 3,260 | 3,305 | ±0 | ±0% | 28,400 |
| 2024/10/23 | 3,345 | 3,375 | 3,285 | 3,305 | -70 | -2.1% | 30,800 |
| 2024/10/22 | 3,450 | 3,450 | 3,370 | 3,375 | -75 | -2.2% | 24,300 |
| 2024/10/21 | 3,470 | 3,490 | 3,420 | 3,450 | -15 | -0.4% | 15,400 |
| 2024/10/18 | 3,495 | 3,535 | 3,455 | 3,465 | -45 | -1.3% | 13,200 |
| 2024/10/17 | 3,550 | 3,565 | 3,485 | 3,510 | ±0 | ±0% | 39,500 |
| 2024/10/16 | 3,555 | 3,665 | 3,510 | 3,510 | -75 | -2.1% | 39,000 |
| 2024/10/15 | 3,570 | 3,620 | 3,510 | 3,585 | +25 | +0.7% | 28,900 |
| 2024/10/11 | 3,655 | 3,680 | 3,550 | 3,560 | -70 | -1.9% | 43,200 |
| 2024/10/10 | 3,795 | 3,795 | 3,610 | 3,630 | -110 | -2.9% | 51,100 |
| 2024/10/09 | 3,595 | 3,745 | 3,595 | 3,740 | +175 | +4.9% | 68,100 |
| 2024/10/08 | 3,545 | 3,585 | 3,530 | 3,565 | +25 | +0.7% | 30,100 |
| 2024/10/07 | 3,485 | 3,540 | 3,410 | 3,540 | +75 | +2.2% | 48,700 |
| 2024/10/04 | 3,455 | 3,495 | 3,445 | 3,465 | +10 | +0.3% | 19,100 |
| 2024/10/03 | 3,445 | 3,480 | 3,415 | 3,455 | +10 | +0.3% | 20,700 |
| 2024/10/02 | 3,455 | 3,530 | 3,415 | 3,445 | -20 | -0.6% | 37,200 |
| 2024/10/01 | 3,375 | 3,470 | 3,375 | 3,465 | +55 | +1.6% | 32,200 |
| 2024/09/30 | 3,290 | 3,430 | 3,265 | 3,410 | +80 | +2.4% | 61,100 |
| 2024/09/27 | 3,170 | 3,355 | 3,170 | 3,330 | +170 | +5.4% | 270,900 |
| 2024/09/26 | 3,150 | 3,195 | 3,135 | 3,160 | -80 | -2.5% | 431,100 |
| 2024/09/25 | 3,230 | 3,260 | 3,220 | 3,240 | +10 | +0.3% | 60,200 |
| 2024/09/24 | 3,345 | 3,345 | 3,225 | 3,230 | -90 | -2.7% | 73,800 |
| 2024/09/20 | 3,350 | 3,370 | 3,295 | 3,320 | -60 | -1.8% | 65,700 |
| 2024/09/19 | 3,340 | 3,380 | 3,320 | 3,380 | +70 | +2.1% | 37,800 |
101～
150
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
