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 |
|---|---|---|---|---|---|---|---|
| 2017/06/27 | 1,553 | 1,553 | 1,533 | 1,543 | +1 | +0.1% | 24,100 |
| 2017/06/26 | 1,571 | 1,582 | 1,535 | 1,542 | -39 | -2.5% | 60,100 |
| 2017/06/23 | 1,594 | 1,595 | 1,560 | 1,581 | -13 | -0.8% | 39,900 |
| 2017/06/22 | 1,605 | 1,610 | 1,593 | 1,594 | -11 | -0.7% | 11,400 |
| 2017/06/21 | 1,617 | 1,617 | 1,577 | 1,605 | -7 | -0.4% | 39,100 |
| 2017/06/20 | 1,573 | 1,626 | 1,571 | 1,612 | +36 | +2.3% | 71,900 |
| 2017/06/19 | 1,564 | 1,584 | 1,530 | 1,576 | -28 | -1.7% | 102,100 |
| 2017/06/16 | 1,609 | 1,619 | 1,590 | 1,604 | -8 | -0.5% | 46,400 |
| 2017/06/15 | 1,580 | 1,615 | 1,572 | 1,612 | +47 | +3% | 63,100 |
| 2017/06/14 | 1,538 | 1,570 | 1,538 | 1,565 | +27 | +1.8% | 32,600 |
| 2017/06/13 | 1,529 | 1,544 | 1,529 | 1,538 | +11 | +0.7% | 14,000 |
| 2017/06/12 | 1,529 | 1,535 | 1,508 | 1,527 | -2 | -0.1% | 16,500 |
| 2017/06/09 | 1,532 | 1,545 | 1,522 | 1,529 | +8 | +0.5% | 16,800 |
| 2017/06/08 | 1,521 | 1,557 | 1,521 | 1,521 | -22 | -1.4% | 25,700 |
| 2017/06/07 | 1,509 | 1,545 | 1,503 | 1,543 | +25 | +1.6% | 19,800 |
| 2017/06/06 | 1,560 | 1,561 | 1,518 | 1,518 | -36 | -2.3% | 38,000 |
| 2017/06/05 | 1,533 | 1,554 | 1,530 | 1,554 | +31 | +2% | 31,300 |
| 2017/06/02 | 1,530 | 1,541 | 1,515 | 1,523 | -11 | -0.7% | 40,700 |
| 2017/06/01 | 1,514 | 1,535 | 1,497 | 1,534 | +27 | +1.8% | 51,200 |
| 2017/05/31 | 1,483 | 1,516 | 1,480 | 1,507 | +26 | +1.8% | 67,700 |
| 2017/05/30 | 1,494 | 1,495 | 1,457 | 1,481 | +1 | +0.1% | 58,700 |
| 2017/05/29 | 1,404 | 1,494 | 1,403 | 1,480 | +82 | +5.9% | 130,000 |
| 2017/05/26 | 1,370 | 1,403 | 1,370 | 1,398 | +33 | +2.4% | 34,000 |
| 2017/05/25 | 1,375 | 1,380 | 1,353 | 1,365 | -13 | -0.9% | 25,600 |
| 2017/05/24 | 1,385 | 1,386 | 1,370 | 1,378 | -2 | -0.1% | 12,200 |
| 2017/05/23 | 1,393 | 1,393 | 1,375 | 1,380 | -7 | -0.5% | 18,500 |
| 2017/05/22 | 1,366 | 1,388 | 1,365 | 1,387 | +32 | +2.4% | 24,700 |
| 2017/05/19 | 1,342 | 1,360 | 1,337 | 1,355 | +16 | +1.2% | 11,600 |
| 2017/05/18 | 1,350 | 1,366 | 1,326 | 1,339 | -37 | -2.7% | 37,400 |
| 2017/05/17 | 1,365 | 1,377 | 1,341 | 1,376 | +19 | +1.4% | 23,500 |
| 2017/05/16 | 1,380 | 1,380 | 1,353 | 1,357 | -23 | -1.7% | 21,900 |
| 2017/05/15 | 1,404 | 1,408 | 1,372 | 1,380 | -24 | -1.7% | 29,100 |
| 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 |
1951～
2000
件表示中 / 2564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 | 259,000円 | +5.6% | +3.9% | 1.08% | 14.55倍 | 2.31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 | 257,000円 | +2.1% | +1.1% | 2.72% | 7.64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 | 297,500円 | +4.0% | +8.0% | 2.35% | 15.49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 |
| ＤＤグループ | 144,000円 | +7.7% | +10.6% | 0.00% | 11.20倍 | 4.34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 | 137,800円 | +16.4% | +56.5% | 1.23% | 17.80倍 | 2.45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
