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 |
|---|---|---|---|---|---|---|---|
| 2018/04/17 | 3,505 | 3,510 | 3,280 | 3,330 | -200 | -5.7% | 92,400 |
| 2018/04/16 | 3,655 | 3,710 | 3,520 | 3,530 | -125 | -3.4% | 45,200 |
| 2018/04/13 | 3,830 | 3,830 | 3,650 | 3,655 | -130 | -3.4% | 51,900 |
| 2018/04/12 | 3,615 | 3,835 | 3,585 | 3,785 | +170 | +4.7% | 106,900 |
| 2018/04/11 | 3,645 | 3,670 | 3,565 | 3,615 | ±0 | ±0% | 35,800 |
| 2018/04/10 | 3,565 | 3,670 | 3,515 | 3,615 | +75 | +2.1% | 51,400 |
| 2018/04/09 | 3,575 | 3,575 | 3,400 | 3,540 | -35 | -1% | 78,100 |
| 2018/04/06 | 3,630 | 3,630 | 3,555 | 3,575 | -40 | -1.1% | 21,300 |
| 2018/04/05 | 3,605 | 3,630 | 3,495 | 3,615 | +80 | +2.3% | 32,500 |
| 2018/04/04 | 3,565 | 3,565 | 3,465 | 3,535 | -10 | -0.3% | 30,900 |
| 2018/04/03 | 3,455 | 3,545 | 3,440 | 3,545 | +55 | +1.6% | 33,300 |
| 2018/04/02 | 3,515 | 3,600 | 3,485 | 3,490 | -20 | -0.6% | 24,100 |
| 2018/03/30 | 3,500 | 3,540 | 3,455 | 3,510 | +60 | +1.7% | 24,300 |
| 2018/03/29 | 3,540 | 3,540 | 3,415 | 3,450 | -20 | -0.6% | 28,200 |
| 2018/03/28 | 3,465 | 3,575 | 3,420 | 3,470 | +5 | +0.1% | 57,700 |
| 2018/03/27 | 3,490 | 3,570 | 3,415 | 3,465 | -25 | -0.7% | 94,900 |
| 2018/03/26 | 3,440 | 3,495 | 3,350 | 3,490 | +10 | +0.3% | 49,100 |
| 2018/03/23 | 3,510 | 3,555 | 3,470 | 3,480 | -145 | -4% | 67,800 |
| 2018/03/22 | 3,600 | 3,720 | 3,595 | 3,625 | +70 | +2% | 58,000 |
| 2018/03/20 | 3,510 | 3,570 | 3,480 | 3,555 | +10 | +0.3% | 32,500 |
| 2018/03/19 | 3,570 | 3,575 | 3,470 | 3,545 | -70 | -1.9% | 51,500 |
| 2018/03/16 | 3,640 | 3,665 | 3,570 | 3,615 | -5 | -0.1% | 33,600 |
| 2018/03/15 | 3,660 | 3,710 | 3,590 | 3,620 | -50 | -1.4% | 34,500 |
| 2018/03/14 | 3,650 | 3,705 | 3,575 | 3,670 | +20 | +0.5% | 50,900 |
| 2018/03/13 | 3,765 | 3,795 | 3,570 | 3,650 | -150 | -3.9% | 140,700 |
| 2018/03/12 | 3,815 | 3,845 | 3,735 | 3,800 | +15 | +0.4% | 37,200 |
| 2018/03/09 | 3,835 | 3,870 | 3,750 | 3,785 | -20 | -0.5% | 42,500 |
| 2018/03/08 | 3,870 | 3,915 | 3,795 | 3,805 | -45 | -1.2% | 37,300 |
| 2018/03/07 | 3,760 | 3,860 | 3,705 | 3,850 | +65 | +1.7% | 60,600 |
| 2018/03/06 | 3,660 | 3,815 | 3,660 | 3,785 | +175 | +4.8% | 57,200 |
| 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 |
1801～
1850
件表示中 / 2612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 | 264,000円 | +5.6% | +3.9% | 1.06% | 14.88倍 | 2.36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 |
| バロック | 75,500円 | -1.0% | - | 5.03% | 20.30倍 | 1.74倍 |
|
「ＭＯＵＳＳＹ」など若年女性向け衣料のＳＰＡ。店員の接客に強み。中国・米国ほか海外展開も |
| シュッピン | 123,700円 | +4.3% | +0.6% | 3.80% | 11.62倍 | 2.63倍 |
|
カメラを軸に専門性高い商材の中古品や新品をＥＣと店舗で販売。時計、筆記具、自転車も展開 |
| ＮＥＷ ＡＲＴ | 154,600円 | +8.5% | +6.1% | 5.17% | 12.94倍 | 2.67倍 |
|
ブライダルダイヤ主力で裸石とリングのオーダーメイドに特徴。イスラエルに仕入れ子会社 |
| ＡＮＡＰ | 70,000円 | - | - | 0.00% | 87.61倍 | 32.45倍 |
|
若い女性向け衣料「ＡＮＡＰ」。イオンモール等ＳＣ内店舗多数。春夏偏重。事業再生ＡＤＲ成立 |
市場注目の銘柄
チャート関連のコラム
