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 |
|---|---|---|---|---|---|---|---|
| 2018/09/11 | 2,720 | 2,745 | 2,683 | 2,724 | +18 | +0.7% | 38,700 |
| 2018/09/10 | 2,665 | 2,724 | 2,665 | 2,706 | +41 | +1.5% | 41,900 |
| 2018/09/07 | 2,710 | 2,728 | 2,657 | 2,665 | -50 | -1.8% | 25,400 |
| 2018/09/06 | 2,721 | 2,733 | 2,677 | 2,715 | -14 | -0.5% | 38,400 |
| 2018/09/05 | 2,719 | 2,754 | 2,709 | 2,729 | +10 | +0.4% | 21,400 |
| 2018/09/04 | 2,720 | 2,735 | 2,669 | 2,719 | -11 | -0.4% | 40,000 |
| 2018/09/03 | 2,803 | 2,803 | 2,726 | 2,730 | -73 | -2.6% | 31,000 |
| 2018/08/31 | 2,763 | 2,824 | 2,760 | 2,803 | +12 | +0.4% | 36,500 |
| 2018/08/30 | 2,774 | 2,800 | 2,731 | 2,791 | +15 | +0.5% | 47,400 |
| 2018/08/29 | 2,785 | 2,786 | 2,730 | 2,776 | -20 | -0.7% | 31,700 |
| 2018/08/28 | 2,837 | 2,842 | 2,762 | 2,796 | -29 | -1% | 31,400 |
| 2018/08/27 | 2,809 | 2,849 | 2,763 | 2,825 | +12 | +0.4% | 47,500 |
| 2018/08/24 | 2,780 | 2,817 | 2,695 | 2,813 | +44 | +1.6% | 49,600 |
| 2018/08/23 | 2,707 | 2,770 | 2,701 | 2,769 | +65 | +2.4% | 39,000 |
| 2018/08/22 | 2,698 | 2,717 | 2,642 | 2,704 | +22 | +0.8% | 19,000 |
| 2018/08/21 | 2,685 | 2,689 | 2,610 | 2,682 | -9 | -0.3% | 35,700 |
| 2018/08/20 | 2,742 | 2,742 | 2,673 | 2,691 | -1 | ±0% | 29,900 |
| 2018/08/17 | 2,693 | 2,699 | 2,651 | 2,692 | +49 | +1.9% | 25,900 |
| 2018/08/16 | 2,749 | 2,759 | 2,636 | 2,643 | -120 | -4.3% | 76,600 |
| 2018/08/15 | 2,829 | 2,829 | 2,748 | 2,763 | -16 | -0.6% | 71,300 |
| 2018/08/14 | 2,996 | 3,005 | 2,751 | 2,779 | -301 | -9.8% | 283,500 |
| 2018/08/13 | 3,215 | 3,240 | 3,030 | 3,080 | -165 | -5.1% | 85,200 |
| 2018/08/10 | 3,255 | 3,350 | 3,215 | 3,245 | -40 | -1.2% | 56,200 |
| 2018/08/09 | 3,115 | 3,395 | 3,115 | 3,285 | +110 | +3.5% | 100,500 |
| 2018/08/08 | 3,225 | 3,240 | 3,140 | 3,175 | -65 | -2% | 38,400 |
| 2018/08/07 | 3,150 | 3,255 | 3,105 | 3,240 | +75 | +2.4% | 36,200 |
| 2018/08/06 | 3,110 | 3,175 | 3,095 | 3,165 | +20 | +0.6% | 25,400 |
| 2018/08/03 | 3,205 | 3,205 | 3,120 | 3,145 | -80 | -2.5% | 30,700 |
| 2018/08/02 | 3,205 | 3,295 | 3,200 | 3,225 | +20 | +0.6% | 26,700 |
| 2018/08/01 | 3,225 | 3,225 | 3,180 | 3,205 | +5 | +0.2% | 10,400 |
| 2018/07/31 | 3,250 | 3,250 | 3,160 | 3,200 | -50 | -1.5% | 14,200 |
| 2018/07/30 | 3,220 | 3,250 | 3,170 | 3,250 | +15 | +0.5% | 20,600 |
| 2018/07/27 | 3,290 | 3,290 | 3,225 | 3,235 | -45 | -1.4% | 16,000 |
| 2018/07/26 | 3,235 | 3,280 | 3,180 | 3,280 | +65 | +2% | 25,500 |
| 2018/07/25 | 3,290 | 3,290 | 3,210 | 3,215 | -65 | -2% | 24,300 |
| 2018/07/24 | 3,285 | 3,320 | 3,265 | 3,280 | +15 | +0.5% | 19,700 |
| 2018/07/23 | 3,325 | 3,325 | 3,255 | 3,265 | -60 | -1.8% | 22,600 |
| 2018/07/20 | 3,440 | 3,440 | 3,310 | 3,325 | -115 | -3.3% | 30,400 |
| 2018/07/19 | 3,460 | 3,525 | 3,440 | 3,440 | +25 | +0.7% | 61,100 |
| 2018/07/18 | 3,420 | 3,435 | 3,345 | 3,415 | +20 | +0.6% | 37,200 |
| 2018/07/17 | 3,280 | 3,435 | 3,255 | 3,395 | +105 | +3.2% | 69,700 |
| 2018/07/13 | 3,280 | 3,305 | 3,215 | 3,290 | +90 | +2.8% | 68,200 |
| 2018/07/12 | 3,070 | 3,245 | 3,055 | 3,200 | +200 | +6.7% | 100,600 |
| 2018/07/11 | 3,060 | 3,070 | 3,000 | 3,000 | -85 | -2.8% | 54,800 |
| 2018/07/10 | 3,200 | 3,205 | 3,065 | 3,085 | -115 | -3.6% | 51,300 |
| 2018/07/09 | 3,090 | 3,215 | 3,075 | 3,200 | +110 | +3.6% | 55,400 |
| 2018/07/06 | 3,085 | 3,155 | 3,050 | 3,090 | +45 | +1.5% | 46,900 |
| 2018/07/05 | 3,050 | 3,150 | 3,005 | 3,045 | -20 | -0.7% | 58,200 |
| 2018/07/04 | 3,140 | 3,165 | 3,050 | 3,065 | -85 | -2.7% | 34,300 |
| 2018/07/03 | 3,135 | 3,245 | 3,130 | 3,150 | +50 | +1.6% | 58,700 |
1651～
1700
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 | - | +5.6% | +3.9% | - | - | - |
|
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 | - | +2.1% | +1.1% | - | - | - |
|
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 | - | +4.0% | +8.0% | - | - | - |
|
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 | - | +7.7% | +10.6% | - | - | - |
|
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 | - | +16.4% | +56.5% | - | - | - |
|
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
