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 |
|---|---|---|---|---|---|---|---|
| 2018/03/05 | 3,735 | 3,760 | 3,570 | 3,610 | -145 | -3.9% | 72,700 |
| 2018/03/02 | 3,660 | 3,785 | 3,625 | 3,755 | -5 | -0.1% | 48,000 |
| 2018/03/01 | 3,775 | 3,820 | 3,705 | 3,760 | -55 | -1.4% | 57,500 |
| 2018/02/28 | 3,810 | 3,900 | 3,770 | 3,815 | -20 | -0.5% | 58,100 |
| 2018/02/27 | 3,930 | 3,965 | 3,780 | 3,835 | -85 | -2.2% | 56,800 |
| 2018/02/26 | 3,910 | 3,965 | 3,820 | 3,920 | +45 | +1.2% | 56,800 |
| 2018/02/23 | 3,935 | 3,970 | 3,815 | 3,875 | -35 | -0.9% | 46,600 |
| 2018/02/22 | 3,910 | 3,930 | 3,790 | 3,910 | -5 | -0.1% | 56,500 |
| 2018/02/21 | 3,760 | 3,940 | 3,730 | 3,915 | +135 | +3.6% | 99,300 |
| 2018/02/20 | 3,800 | 3,820 | 3,635 | 3,780 | -40 | -1% | 73,600 |
| 2018/02/19 | 3,610 | 3,835 | 3,610 | 3,820 | +250 | +7% | 109,500 |
| 2018/02/16 | 3,550 | 3,620 | 3,490 | 3,570 | -15 | -0.4% | 59,600 |
| 2018/02/15 | 3,425 | 3,600 | 3,410 | 3,585 | +230 | +6.9% | 108,800 |
| 2018/02/14 | 3,420 | 3,515 | 3,330 | 3,355 | -105 | -3% | 66,200 |
| 2018/02/13 | 3,695 | 3,705 | 3,440 | 3,460 | -200 | -5.5% | 107,300 |
| 2018/02/09 | 3,320 | 3,710 | 3,320 | 3,660 | +210 | +6.1% | 178,200 |
| 2018/02/08 | 3,300 | 3,480 | 3,275 | 3,450 | +150 | +4.5% | 69,400 |
| 2018/02/07 | 3,595 | 3,595 | 3,280 | 3,300 | +20 | +0.6% | 75,100 |
| 2018/02/06 | 3,330 | 3,400 | 3,080 | 3,280 | -330 | -9.1% | 219,600 |
| 2018/02/05 | 3,610 | 3,670 | 3,595 | 3,610 | -105 | -2.8% | 78,300 |
| 2018/02/02 | 3,680 | 3,715 | 3,605 | 3,715 | +25 | +0.7% | 61,400 |
| 2018/02/01 | 3,590 | 3,690 | 3,580 | 3,690 | +145 | +4.1% | 65,900 |
| 2018/01/31 | 3,535 | 3,615 | 3,525 | 3,545 | -85 | -2.3% | 62,200 |
| 2018/01/30 | 3,875 | 3,880 | 3,550 | 3,630 | -245 | -6.3% | 154,100 |
| 2018/01/29 | 3,710 | 3,895 | 3,695 | 3,875 | +180 | +4.9% | 120,800 |
| 2018/01/26 | 3,630 | 3,745 | 3,620 | 3,695 | +60 | +1.7% | 65,100 |
| 2018/01/25 | 3,590 | 3,645 | 3,565 | 3,635 | +10 | +0.3% | 36,900 |
| 2018/01/24 | 3,680 | 3,705 | 3,570 | 3,625 | -60 | -1.6% | 81,900 |
| 2018/01/23 | 3,480 | 3,780 | 3,460 | 3,685 | +235 | +6.8% | 151,100 |
| 2018/01/22 | 3,385 | 3,495 | 3,330 | 3,450 | +65 | +1.9% | 54,000 |
| 2018/01/19 | 3,415 | 3,460 | 3,360 | 3,385 | -25 | -0.7% | 63,500 |
| 2018/01/18 | 3,440 | 3,535 | 3,335 | 3,410 | +20 | +0.6% | 105,100 |
| 2018/01/17 | 3,600 | 3,725 | 3,350 | 3,390 | -65 | -1.9% | 262,100 |
| 2018/01/16 | 3,525 | 3,535 | 3,440 | 3,455 | -50 | -1.4% | 69,200 |
| 2018/01/15 | 3,425 | 3,580 | 3,425 | 3,505 | +80 | +2.3% | 100,800 |
| 2018/01/12 | 3,465 | 3,520 | 3,410 | 3,425 | -50 | -1.4% | 107,600 |
| 2018/01/11 | 3,620 | 3,680 | 3,415 | 3,475 | -165 | -4.5% | 166,000 |
| 2018/01/10 | 3,620 | 3,780 | 3,600 | 3,640 | -30 | -0.8% | 127,800 |
| 2018/01/09 | 3,790 | 3,790 | 3,645 | 3,670 | -155 | -4.1% | 140,400 |
| 2018/01/05 | 3,900 | 3,920 | 3,790 | 3,825 | -75 | -1.9% | 72,700 |
| 2018/01/04 | 4,000 | 4,015 | 3,770 | 3,900 | -30 | -0.8% | 103,000 |
| 2017/12/29 | 4,050 | 4,085 | 3,885 | 3,930 | -75 | -1.9% | 73,400 |
| 2017/12/28 | 4,100 | 4,110 | 3,975 | 4,005 | -75 | -1.8% | 71,600 |
| 2017/12/27 | 4,135 | 4,155 | 4,040 | 4,080 | -80 | -1.9% | 96,000 |
| 2017/12/26 | 3,925 | 4,200 | 3,925 | 4,160 | +300 | +7.8% | 188,500 |
| 2017/12/25 | 4,000 | 4,040 | 3,855 | 3,860 | -160 | -4% | 107,800 |
| 2017/12/22 | 4,135 | 4,295 | 4,000 | 4,020 | -100 | -2.4% | 225,500 |
| 2017/12/21 | 3,800 | 4,130 | 3,800 | 4,120 | +290 | +7.6% | 193,400 |
| 2017/12/20 | 3,765 | 3,920 | 3,725 | 3,830 | +85 | +2.3% | 92,500 |
| 2017/12/19 | 3,785 | 3,820 | 3,720 | 3,745 | -20 | -0.5% | 36,900 |
1751～
1800
件表示中 / 2532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 | 271,700円 | +6.2% | +3.1% | 1.03% | 16.33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 |
| あみやき | 143,300円 | +9.8% | +10.1% | 2.37% | 15.41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 |
| エコス | 244,000円 | +2.1% | -4.5% | 2.87% | 6.84倍 | 1.02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 |
| アルビス | 296,200円 | +4.0% | +8.0% | 2.36% | 15.48倍 | 0.78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 |
| ＭｒＭａｘＨＤ | 68,500円 | +4.7% | +8.4% | 3.65% | 8.45倍 | 0.63倍 |
|
九州地盤の家電、日用品、食品等総合ディスカウントストア。関東にも進出。配当性向３０％目安 |
市場注目の銘柄
チャート関連のコラム
