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 |
|---|---|---|---|---|---|---|---|
| 2019/04/25 | 2,864 | 2,875 | 2,833 | 2,870 | +16 | +0.6% | 35,200 |
| 2019/04/24 | 2,881 | 2,937 | 2,850 | 2,854 | -27 | -0.9% | 28,500 |
| 2019/04/23 | 2,880 | 2,942 | 2,831 | 2,881 | +12 | +0.4% | 79,900 |
| 2019/04/22 | 2,872 | 2,939 | 2,851 | 2,869 | +24 | +0.8% | 40,700 |
| 2019/04/19 | 2,910 | 2,920 | 2,833 | 2,845 | -64 | -2.2% | 81,800 |
| 2019/04/18 | 2,997 | 3,000 | 2,902 | 2,909 | -85 | -2.8% | 42,400 |
| 2019/04/17 | 3,035 | 3,040 | 2,956 | 2,994 | -5 | -0.2% | 43,500 |
| 2019/04/16 | 2,952 | 3,030 | 2,952 | 2,999 | +64 | +2.2% | 55,600 |
| 2019/04/15 | 3,045 | 3,045 | 2,895 | 2,935 | -130 | -4.2% | 161,100 |
| 2019/04/12 | 3,175 | 3,175 | 3,030 | 3,065 | -135 | -4.2% | 81,400 |
| 2019/04/11 | 3,215 | 3,250 | 3,190 | 3,200 | -25 | -0.8% | 9,700 |
| 2019/04/10 | 3,165 | 3,250 | 3,150 | 3,225 | +35 | +1.1% | 12,900 |
| 2019/04/09 | 3,230 | 3,230 | 3,180 | 3,190 | -40 | -1.2% | 24,100 |
| 2019/04/08 | 3,315 | 3,345 | 3,230 | 3,230 | -80 | -2.4% | 18,300 |
| 2019/04/05 | 3,385 | 3,400 | 3,290 | 3,310 | -75 | -2.2% | 22,400 |
| 2019/04/04 | 3,400 | 3,400 | 3,350 | 3,385 | ±0 | ±0% | 12,400 |
| 2019/04/03 | 3,320 | 3,385 | 3,265 | 3,385 | +85 | +2.6% | 25,700 |
| 2019/04/02 | 3,465 | 3,470 | 3,255 | 3,300 | -175 | -5% | 79,400 |
| 2019/04/01 | 3,585 | 3,595 | 3,475 | 3,475 | -85 | -2.4% | 20,200 |
| 2019/03/29 | 3,540 | 3,580 | 3,505 | 3,560 | +20 | +0.6% | 18,800 |
| 2019/03/28 | 3,530 | 3,545 | 3,465 | 3,540 | +10 | +0.3% | 22,700 |
| 2019/03/27 | 3,470 | 3,575 | 3,470 | 3,530 | +50 | +1.4% | 52,000 |
| 2019/03/26 | 3,525 | 3,605 | 3,460 | 3,480 | -45 | -1.3% | 76,800 |
| 2019/03/25 | 3,515 | 3,525 | 3,455 | 3,525 | -50 | -1.4% | 56,400 |
| 2019/03/22 | 3,535 | 3,585 | 3,535 | 3,575 | +40 | +1.1% | 27,800 |
| 2019/03/20 | 3,535 | 3,560 | 3,485 | 3,535 | -20 | -0.6% | 27,000 |
| 2019/03/19 | 3,590 | 3,615 | 3,530 | 3,555 | -45 | -1.3% | 45,200 |
| 2019/03/18 | 3,490 | 3,600 | 3,485 | 3,600 | +110 | +3.2% | 31,600 |
| 2019/03/15 | 3,500 | 3,525 | 3,450 | 3,490 | -25 | -0.7% | 25,900 |
| 2019/03/14 | 3,575 | 3,585 | 3,495 | 3,515 | -85 | -2.4% | 42,800 |
| 2019/03/13 | 3,595 | 3,650 | 3,495 | 3,600 | -15 | -0.4% | 52,600 |
| 2019/03/12 | 3,525 | 3,685 | 3,490 | 3,615 | +115 | +3.3% | 90,300 |
| 2019/03/11 | 3,405 | 3,500 | 3,390 | 3,500 | +110 | +3.2% | 63,200 |
| 2019/03/08 | 3,195 | 3,395 | 3,175 | 3,390 | +130 | +4% | 138,100 |
| 2019/03/07 | 3,230 | 3,275 | 3,220 | 3,260 | -20 | -0.6% | 31,000 |
| 2019/03/06 | 3,130 | 3,290 | 3,115 | 3,280 | +130 | +4.1% | 82,500 |
| 2019/03/05 | 3,160 | 3,190 | 3,105 | 3,150 | -80 | -2.5% | 20,700 |
| 2019/03/04 | 3,250 | 3,280 | 3,200 | 3,230 | -20 | -0.6% | 27,300 |
| 2019/03/01 | 3,170 | 3,250 | 3,125 | 3,250 | +90 | +2.8% | 40,300 |
| 2019/02/28 | 3,105 | 3,190 | 3,080 | 3,160 | +70 | +2.3% | 50,000 |
| 2019/02/27 | 3,110 | 3,125 | 3,055 | 3,090 | +5 | +0.2% | 21,800 |
| 2019/02/26 | 3,135 | 3,135 | 3,070 | 3,085 | -5 | -0.2% | 20,700 |
| 2019/02/25 | 3,100 | 3,145 | 3,085 | 3,090 | -10 | -0.3% | 22,300 |
| 2019/02/22 | 3,145 | 3,145 | 3,080 | 3,100 | -60 | -1.9% | 27,000 |
| 2019/02/21 | 3,150 | 3,170 | 3,115 | 3,160 | +25 | +0.8% | 21,700 |
| 2019/02/20 | 3,175 | 3,230 | 3,120 | 3,135 | -25 | -0.8% | 48,100 |
| 2019/02/19 | 3,210 | 3,220 | 3,135 | 3,160 | -75 | -2.3% | 33,800 |
| 2019/02/18 | 3,225 | 3,305 | 3,210 | 3,235 | +35 | +1.1% | 36,800 |
| 2019/02/15 | 3,215 | 3,230 | 3,185 | 3,200 | -70 | -2.1% | 37,200 |
| 2019/02/14 | 3,275 | 3,325 | 3,260 | 3,270 | -10 | -0.3% | 32,900 |
1501～
1550
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
