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 |
|---|---|---|---|---|---|---|---|
| 2017/05/12 | 1,400 | 1,410 | 1,379 | 1,404 | +9 | +0.6% | 56,500 |
| 2017/05/11 | 1,355 | 1,405 | 1,355 | 1,395 | +39 | +2.9% | 108,100 |
| 2017/05/10 | 1,333 | 1,359 | 1,333 | 1,356 | +26 | +2% | 47,500 |
| 2017/05/09 | 1,320 | 1,330 | 1,320 | 1,330 | +19 | +1.4% | 21,600 |
| 2017/05/08 | 1,302 | 1,324 | 1,302 | 1,311 | +10 | +0.8% | 27,000 |
| 2017/05/02 | 1,294 | 1,314 | 1,294 | 1,301 | +2 | +0.2% | 21,500 |
| 2017/05/01 | 1,292 | 1,299 | 1,289 | 1,299 | +12 | +0.9% | 13,600 |
| 2017/04/28 | 1,300 | 1,300 | 1,284 | 1,287 | -2 | -0.2% | 12,400 |
| 2017/04/27 | 1,299 | 1,307 | 1,289 | 1,289 | -10 | -0.8% | 45,700 |
| 2017/04/26 | 1,318 | 1,318 | 1,291 | 1,299 | -11 | -0.8% | 28,100 |
| 2017/04/25 | 1,317 | 1,319 | 1,303 | 1,310 | -9 | -0.7% | 17,200 |
| 2017/04/24 | 1,305 | 1,323 | 1,299 | 1,319 | +22 | +1.7% | 25,800 |
| 2017/04/21 | 1,282 | 1,297 | 1,281 | 1,297 | +18 | +1.4% | 12,500 |
| 2017/04/20 | 1,277 | 1,303 | 1,277 | 1,279 | +7 | +0.6% | 17,900 |
| 2017/04/19 | 1,260 | 1,273 | 1,256 | 1,272 | +8 | +0.6% | 12,600 |
| 2017/04/18 | 1,245 | 1,264 | 1,240 | 1,264 | +25 | +2% | 13,900 |
| 2017/04/17 | 1,231 | 1,246 | 1,231 | 1,239 | +4 | +0.3% | 13,800 |
| 2017/04/14 | 1,261 | 1,270 | 1,232 | 1,235 | -37 | -2.9% | 26,800 |
| 2017/04/13 | 1,242 | 1,285 | 1,235 | 1,272 | +30 | +2.4% | 28,900 |
| 2017/04/12 | 1,255 | 1,263 | 1,242 | 1,242 | -3 | -0.2% | 21,600 |
| 2017/04/11 | 1,240 | 1,252 | 1,239 | 1,245 | +5 | +0.4% | 14,900 |
| 2017/04/10 | 1,230 | 1,248 | 1,230 | 1,240 | +9 | +0.7% | 17,100 |
| 2017/04/07 | 1,241 | 1,257 | 1,231 | 1,231 | -13 | -1% | 31,900 |
| 2017/04/06 | 1,269 | 1,269 | 1,244 | 1,244 | -27 | -2.1% | 26,900 |
| 2017/04/05 | 1,285 | 1,302 | 1,270 | 1,271 | -14 | -1.1% | 18,100 |
| 2017/04/04 | 1,310 | 1,310 | 1,283 | 1,285 | -23 | -1.8% | 32,600 |
| 2017/04/03 | 1,320 | 1,320 | 1,304 | 1,308 | -16 | -1.2% | 22,400 |
| 2017/03/31 | 1,345 | 1,365 | 1,324 | 1,324 | -13 | -1% | 30,400 |
| 2017/03/30 | 1,336 | 1,346 | 1,334 | 1,337 | +4 | +0.3% | 29,800 |
| 2017/03/29 | 1,310 | 1,333 | 1,303 | 1,333 | +4 | +0.3% | 46,400 |
| 2017/03/28 | 1,346 | 1,348 | 1,325 | 1,329 | -20 | -1.5% | 97,700 |
| 2017/03/27 | 1,357 | 1,359 | 1,340 | 1,349 | -5 | -0.4% | 31,300 |
| 2017/03/24 | 1,345 | 1,356 | 1,340 | 1,354 | +7 | +0.5% | 22,400 |
| 2017/03/23 | 1,331 | 1,351 | 1,331 | 1,347 | +18 | +1.4% | 20,800 |
| 2017/03/22 | 1,345 | 1,345 | 1,329 | 1,329 | -20 | -1.5% | 38,100 |
| 2017/03/21 | 1,357 | 1,369 | 1,347 | 1,349 | -3 | -0.2% | 42,400 |
| 2017/03/17 | 1,338 | 1,352 | 1,333 | 1,352 | +22 | +1.7% | 25,100 |
| 2017/03/16 | 1,340 | 1,344 | 1,329 | 1,330 | -10 | -0.7% | 26,100 |
| 2017/03/15 | 1,353 | 1,353 | 1,339 | 1,340 | -14 | -1% | 12,300 |
| 2017/03/14 | 1,356 | 1,356 | 1,342 | 1,354 | -2 | -0.1% | 21,000 |
| 2017/03/13 | 1,358 | 1,366 | 1,356 | 1,356 | +1 | +0.1% | 12,600 |
| 2017/03/10 | 1,373 | 1,373 | 1,354 | 1,355 | ±0 | ±0% | 18,300 |
| 2017/03/09 | 1,357 | 1,365 | 1,355 | 1,355 | -1 | -0.1% | 16,300 |
| 2017/03/08 | 1,370 | 1,371 | 1,353 | 1,356 | -19 | -1.4% | 20,900 |
| 2017/03/07 | 1,357 | 1,383 | 1,357 | 1,375 | +18 | +1.3% | 36,400 |
| 2017/03/06 | 1,350 | 1,359 | 1,346 | 1,357 | +12 | +0.9% | 32,200 |
| 2017/03/03 | 1,345 | 1,349 | 1,342 | 1,345 | +3 | +0.2% | 28,100 |
| 2017/03/02 | 1,340 | 1,345 | 1,338 | 1,342 | +6 | +0.4% | 27,200 |
| 2017/03/01 | 1,340 | 1,340 | 1,328 | 1,336 | -3 | -0.2% | 13,600 |
| 2017/02/28 | 1,328 | 1,343 | 1,323 | 1,339 | +16 | +1.2% | 30,000 |
1951～
2000
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
