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 |
|---|---|---|---|---|---|---|---|
| 2016/09/01 | 1,510 | 1,546 | 1,501 | 1,540 | +32 | +2.1% | 16,800 |
| 2016/08/31 | 1,440 | 1,532 | 1,439 | 1,508 | +49 | +3.4% | 17,900 |
| 2016/08/30 | 1,450 | 1,460 | 1,443 | 1,459 | +26 | +1.8% | 9,100 |
| 2016/08/29 | 1,470 | 1,470 | 1,430 | 1,433 | +13 | +0.9% | 10,800 |
| 2016/08/26 | 1,437 | 1,463 | 1,412 | 1,420 | -16 | -1.1% | 12,600 |
| 2016/08/25 | 1,464 | 1,464 | 1,434 | 1,436 | -31 | -2.1% | 4,900 |
| 2016/08/24 | 1,450 | 1,475 | 1,450 | 1,467 | +30 | +2.1% | 4,500 |
| 2016/08/23 | 1,450 | 1,465 | 1,417 | 1,437 | +37 | +2.6% | 24,900 |
| 2016/08/22 | 1,391 | 1,459 | 1,391 | 1,400 | +9 | +0.6% | 23,000 |
| 2016/08/19 | 1,430 | 1,430 | 1,385 | 1,391 | -21 | -1.5% | 6,900 |
| 2016/08/18 | 1,415 | 1,439 | 1,376 | 1,412 | -4 | -0.3% | 15,700 |
| 2016/08/17 | 1,427 | 1,446 | 1,414 | 1,416 | -40 | -2.7% | 8,800 |
| 2016/08/16 | 1,495 | 1,497 | 1,420 | 1,456 | -39 | -2.6% | 10,900 |
| 2016/08/15 | 1,541 | 1,541 | 1,472 | 1,495 | -46 | -3% | 19,100 |
| 2016/08/12 | 1,460 | 1,543 | 1,450 | 1,541 | +51 | +3.4% | 30,800 |
| 2016/08/10 | 1,460 | 1,490 | 1,415 | 1,490 | +15 | +1% | 26,200 |
| 2016/08/09 | 1,360 | 1,489 | 1,351 | 1,475 | +210 | +16.6% | 104,200 |
| 2016/08/08 | 1,274 | 1,274 | 1,250 | 1,265 | +40 | +3.3% | 33,600 |
| 2016/08/05 | 1,227 | 1,238 | 1,201 | 1,225 | -2 | -0.2% | 15,100 |
| 2016/08/04 | 1,195 | 1,231 | 1,180 | 1,227 | +58 | +5% | 20,700 |
| 2016/08/03 | 1,201 | 1,204 | 1,150 | 1,169 | -47 | -3.9% | 65,400 |
| 2016/08/02 | 1,267 | 1,268 | 1,210 | 1,216 | -60 | -4.7% | 54,300 |
| 2016/08/01 | 1,277 | 1,290 | 1,256 | 1,276 | -7 | -0.5% | 11,000 |
| 2016/07/29 | 1,243 | 1,292 | 1,240 | 1,283 | +37 | +3% | 13,500 |
| 2016/07/28 | 1,296 | 1,309 | 1,245 | 1,246 | -50 | -3.9% | 21,900 |
| 2016/07/27 | 1,302 | 1,309 | 1,290 | 1,296 | -14 | -1.1% | 5,100 |
| 2016/07/26 | 1,300 | 1,319 | 1,281 | 1,310 | +29 | +2.3% | 9,400 |
| 2016/07/25 | 1,331 | 1,333 | 1,281 | 1,281 | -52 | -3.9% | 21,300 |
| 2016/07/22 | 1,361 | 1,361 | 1,321 | 1,333 | -37 | -2.7% | 13,400 |
| 2016/07/21 | 1,361 | 1,397 | 1,360 | 1,370 | +9 | +0.7% | 11,400 |
| 2016/07/20 | 1,351 | 1,372 | 1,331 | 1,361 | +10 | +0.7% | 6,800 |
| 2016/07/19 | 1,380 | 1,380 | 1,330 | 1,351 | -31 | -2.2% | 20,200 |
| 2016/07/15 | 1,467 | 1,480 | 1,372 | 1,382 | -108 | -7.2% | 46,700 |
| 2016/07/14 | 1,432 | 1,502 | 1,432 | 1,490 | +51 | +3.5% | 51,200 |
| 2016/07/13 | 1,415 | 1,462 | 1,377 | 1,439 | +54 | +3.9% | 60,200 |
| 2016/07/12 | 1,298 | 1,400 | 1,298 | 1,385 | +124 | +9.8% | 65,900 |
| 2016/07/11 | 1,244 | 1,264 | 1,242 | 1,261 | +29 | +2.4% | 14,600 |
| 2016/07/08 | 1,241 | 1,258 | 1,228 | 1,232 | -14 | -1.1% | 23,400 |
| 2016/07/07 | 1,246 | 1,261 | 1,241 | 1,246 | ±0 | ±0% | 10,400 |
| 2016/07/06 | 1,251 | 1,263 | 1,230 | 1,246 | -21 | -1.7% | 21,500 |
| 2016/07/05 | 1,271 | 1,277 | 1,251 | 1,267 | -1 | -0.1% | 21,900 |
| 2016/07/04 | 1,287 | 1,287 | 1,252 | 1,268 | -12 | -0.9% | 47,900 |
| 2016/07/01 | 1,300 | 1,304 | 1,278 | 1,280 | -55 | -4.1% | 38,100 |
| 2016/06/30 | 1,275 | 1,340 | 1,270 | 1,335 | +90 | +7.2% | 58,500 |
| 2016/06/29 | 1,234 | 1,265 | 1,230 | 1,245 | +26 | +2.1% | 52,100 |
| 2016/06/28 | 1,200 | 1,241 | 1,154 | 1,219 | -1 | -0.1% | 48,900 |
| 2016/06/27 | 1,270 | 1,270 | 1,185 | 1,220 | +40 | +3.4% | 57,000 |
| 2016/06/24 | 1,290 | 1,293 | 1,090 | 1,180 | -110 | -8.5% | 104,800 |
| 2016/06/23 | 1,340 | 1,340 | 1,265 | 1,290 | -39 | -2.9% | 55,400 |
| 2016/06/22 | 1,400 | 1,400 | 1,303 | 1,329 | -72 | -5.1% | 82,200 |
2151～
2200
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
