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 |
|---|---|---|---|---|---|---|---|
| 2017/02/01 | 1,338 | 1,348 | 1,333 | 1,348 | +10 | +0.7% | 18,600 |
| 2017/01/31 | 1,345 | 1,345 | 1,330 | 1,338 | -2 | -0.1% | 18,800 |
| 2017/01/30 | 1,335 | 1,348 | 1,332 | 1,340 | +11 | +0.8% | 22,500 |
| 2017/01/27 | 1,333 | 1,333 | 1,319 | 1,329 | ±0 | ±0% | 18,000 |
| 2017/01/26 | 1,316 | 1,333 | 1,316 | 1,329 | +13 | +1% | 15,500 |
| 2017/01/25 | 1,322 | 1,336 | 1,308 | 1,316 | -4 | -0.3% | 14,700 |
| 2017/01/24 | 1,318 | 1,320 | 1,302 | 1,320 | +1 | +0.1% | 28,700 |
| 2017/01/23 | 1,351 | 1,351 | 1,310 | 1,319 | -25 | -1.9% | 35,100 |
| 2017/01/20 | 1,341 | 1,355 | 1,337 | 1,344 | -4 | -0.3% | 9,100 |
| 2017/01/19 | 1,345 | 1,353 | 1,337 | 1,348 | +12 | +0.9% | 10,700 |
| 2017/01/18 | 1,330 | 1,336 | 1,310 | 1,336 | +5 | +0.4% | 18,700 |
| 2017/01/17 | 1,377 | 1,377 | 1,322 | 1,331 | -34 | -2.5% | 43,300 |
| 2017/01/16 | 1,395 | 1,397 | 1,359 | 1,365 | -20 | -1.4% | 22,800 |
| 2017/01/13 | 1,381 | 1,393 | 1,375 | 1,385 | -7 | -0.5% | 12,800 |
| 2017/01/12 | 1,410 | 1,410 | 1,374 | 1,392 | -11 | -0.8% | 34,800 |
| 2017/01/11 | 1,400 | 1,405 | 1,391 | 1,403 | +14 | +1% | 34,000 |
| 2017/01/10 | 1,366 | 1,404 | 1,365 | 1,389 | +34 | +2.5% | 47,600 |
| 2017/01/06 | 1,339 | 1,357 | 1,337 | 1,355 | +21 | +1.6% | 29,700 |
| 2017/01/05 | 1,320 | 1,345 | 1,320 | 1,334 | +22 | +1.7% | 28,900 |
| 2017/01/04 | 1,313 | 1,333 | 1,308 | 1,312 | +7 | +0.5% | 28,100 |
| 2016/12/30 | 1,308 | 1,321 | 1,303 | 1,305 | -10 | -0.8% | 30,800 |
| 2016/12/29 | 1,328 | 1,332 | 1,305 | 1,315 | -17 | -1.3% | 37,300 |
| 2016/12/28 | 1,330 | 1,360 | 1,330 | 1,332 | +3 | +0.2% | 27,200 |
| 2016/12/27 | 1,333 | 1,348 | 1,327 | 1,329 | -28 | -2.1% | 44,500 |
| 2016/12/26 | 1,327 | 1,365 | 1,327 | 1,357 | +31 | +2.3% | 56,600 |
| 2016/12/22 | 1,312 | 1,338 | 1,302 | 1,326 | +14 | +1.1% | 51,200 |
| 2016/12/21 | 1,287 | 1,315 | 1,287 | 1,312 | +29 | +2.3% | 61,200 |
| 2016/12/20 | 1,275 | 1,286 | 1,273 | 1,283 | -4 | -0.3% | 25,100 |
| 2016/12/19 | 1,279 | 1,287 | 1,256 | 1,287 | -1 | -0.1% | 80,900 |
| 2016/12/16 | 1,309 | 1,312 | 1,286 | 1,288 | -25 | -1.9% | 39,600 |
| 2016/12/15 | 1,308 | 1,318 | 1,305 | 1,313 | +12 | +0.9% | 16,400 |
| 2016/12/14 | 1,329 | 1,329 | 1,293 | 1,301 | -27 | -2% | 41,100 |
| 2016/12/13 | 1,294 | 1,328 | 1,290 | 1,328 | +34 | +2.6% | 40,000 |
| 2016/12/12 | 1,275 | 1,294 | 1,270 | 1,294 | +29 | +2.3% | 37,200 |
| 2016/12/09 | 1,262 | 1,268 | 1,254 | 1,265 | +2 | +0.2% | 42,400 |
| 2016/12/08 | 1,284 | 1,287 | 1,260 | 1,263 | -18 | -1.4% | 50,400 |
| 2016/12/07 | 1,310 | 1,311 | 1,278 | 1,281 | -35 | -2.7% | 53,700 |
| 2016/12/06 | 1,325 | 1,333 | 1,314 | 1,316 | -6 | -0.5% | 16,800 |
| 2016/12/05 | 1,340 | 1,340 | 1,308 | 1,322 | -18 | -1.3% | 24,700 |
| 2016/12/02 | 1,332 | 1,342 | 1,316 | 1,340 | +8 | +0.6% | 35,200 |
| 2016/12/01 | 1,343 | 1,343 | 1,326 | 1,332 | +8 | +0.6% | 21,500 |
| 2016/11/30 | 1,300 | 1,344 | 1,297 | 1,324 | +35 | +2.7% | 52,000 |
| 2016/11/29 | 1,280 | 1,304 | 1,276 | 1,289 | -1 | -0.1% | 29,100 |
| 2016/11/28 | 1,308 | 1,308 | 1,286 | 1,290 | -25 | -1.9% | 47,700 |
| 2016/11/25 | 1,313 | 1,316 | 1,289 | 1,315 | -1 | -0.1% | 47,200 |
| 2016/11/24 | 1,321 | 1,335 | 1,313 | 1,316 | +3 | +0.2% | 42,600 |
| 2016/11/22 | 1,288 | 1,314 | 1,283 | 1,313 | +26 | +2% | 46,200 |
| 2016/11/21 | 1,265 | 1,297 | 1,265 | 1,287 | +21 | +1.7% | 48,700 |
| 2016/11/18 | 1,279 | 1,279 | 1,261 | 1,266 | -8 | -0.6% | 36,600 |
| 2016/11/17 | 1,281 | 1,286 | 1,260 | 1,274 | -15 | -1.2% | 64,400 |
2051～
2100
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
