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 |
|---|---|---|---|---|---|---|---|
| 2015/12/03 | 2,060 | 2,092.5 | 2,045 | 2,077.5 | -22.5 | -1.1% | 20,800 |
| 2015/12/02 | 2,080 | 2,135 | 2,050 | 2,100 | +15 | +0.7% | 21,000 |
| 2015/12/01 | 2,015 | 2,125 | 2,002.5 | 2,085 | +105 | +5.3% | 33,000 |
| 2015/11/30 | 1,987.5 | 2,020 | 1,932.5 | 1,980 | -25 | -1.2% | 19,600 |
| 2015/11/27 | 2,197.5 | 2,197.5 | 2,005 | 2,005 | -165 | -7.6% | 39,600 |
| 2015/11/26 | 2,025 | 2,170 | 2,007.5 | 2,170 | +157.5 | +7.8% | 68,600 |
| 2015/11/25 | 1,900 | 2,020 | 1,897.5 | 2,012.5 | +130 | +6.9% | 46,800 |
| 2015/11/24 | 1,762.5 | 1,900 | 1,762.5 | 1,882.5 | +107.5 | +6.1% | 28,600 |
| 2015/11/20 | 1,807.5 | 1,840 | 1,770 | 1,775 | -32.5 | -1.8% | 16,200 |
| 2015/11/19 | 1,807.5 | 1,832.5 | 1,777.5 | 1,807.5 | -27.5 | -1.5% | 31,400 |
| 2015/11/18 | 1,847.5 | 1,847.5 | 1,800 | 1,835 | -12.5 | -0.7% | 22,800 |
| 2015/11/17 | 1,910 | 2,100 | 1,835 | 1,847.5 | -50 | -2.6% | 69,600 |
| 2015/11/16 | 1,845 | 1,975 | 1,840 | 1,897.5 | -52.5 | -2.7% | 39,400 |
| 2015/11/13 | 1,775 | 1,975 | 1,770 | 1,950 | +252.5 | +14.9% | 126,600 |
| 2015/11/12 | 1,690 | 1,717.5 | 1,627.5 | 1,697.5 | -62.5 | -3.6% | 42,600 |
| 2015/11/11 | 1,657.5 | 1,790 | 1,610 | 1,760 | +67.5 | +4% | 67,600 |
| 2015/11/10 | 1,550 | 1,692.5 | 1,550 | 1,692.5 | +157.5 | +10.3% | 67,800 |
| 2015/11/09 | 1,600 | 1,600 | 1,502.5 | 1,535 | +181.5 | +13.4% | 113,400 |
| 2015/11/06 | 1,365 | 1,385.5 | 1,353.5 | 1,353.5 | -1.5 | -0.1% | 17,800 |
| 2015/11/05 | 1,387.5 | 1,390 | 1,355 | 1,355 | -57.5 | -4.1% | 15,200 |
| 2015/11/04 | 1,414 | 1,426.5 | 1,396 | 1,412.5 | +22.5 | +1.6% | 9,400 |
| 2015/11/02 | 1,410 | 1,410 | 1,377 | 1,390 | +35.5 | +2.6% | 11,600 |
| 2015/10/30 | 1,370 | 1,386 | 1,354.5 | 1,354.5 | -22.5 | -1.6% | 20,400 |
| 2015/10/29 | 1,370 | 1,390.5 | 1,370 | 1,377 | -6 | -0.4% | 8,200 |
| 2015/10/28 | 1,385 | 1,385 | 1,368 | 1,383 | -5.5 | -0.4% | 10,800 |
| 2015/10/27 | 1,390 | 1,400 | 1,380 | 1,388.5 | -11.5 | -0.8% | 6,400 |
| 2015/10/26 | 1,367 | 1,402.5 | 1,367 | 1,400 | +47.5 | +3.5% | 11,000 |
| 2015/10/23 | 1,363 | 1,387.5 | 1,351.5 | 1,352.5 | -10.5 | -0.8% | 18,600 |
| 2015/10/22 | 1,410 | 1,417.5 | 1,351 | 1,363 | -71.5 | -5% | 23,600 |
| 2015/10/21 | 1,455 | 1,460 | 1,400 | 1,434.5 | -49 | -3.3% | 26,000 |
| 2015/10/20 | 1,486.5 | 1,495 | 1,482.5 | 1,483.5 | -8 | -0.5% | 3,200 |
| 2015/10/19 | 1,507.5 | 1,507.5 | 1,480 | 1,491.5 | -16 | -1.1% | 8,000 |
| 2015/10/16 | 1,510 | 1,535 | 1,500 | 1,507.5 | ±0 | ±0% | 4,600 |
| 2015/10/15 | 1,515 | 1,537.5 | 1,485.5 | 1,507.5 | -5 | -0.3% | 9,200 |
| 2015/10/14 | 1,517.5 | 1,542.5 | 1,484.5 | 1,512.5 | +12.5 | +0.8% | 19,000 |
| 2015/10/13 | 1,515 | 1,545 | 1,480 | 1,500 | -17.5 | -1.2% | 29,600 |
| 2015/10/09 | 1,587.5 | 1,627.5 | 1,517.5 | 1,517.5 | -67.5 | -4.3% | 18,200 |
| 2015/10/08 | 1,682.5 | 1,710 | 1,575 | 1,585 | -37.5 | -2.3% | 27,200 |
| 2015/10/07 | 1,597.5 | 1,640 | 1,585 | 1,622.5 | +57.5 | +3.7% | 13,600 |
| 2015/10/06 | 1,650 | 1,660 | 1,565 | 1,565 | -77.5 | -4.7% | 29,800 |
| 2015/10/05 | 1,592.5 | 1,650 | 1,550 | 1,642.5 | +120 | +7.9% | 40,800 |
| 2015/10/02 | 1,464 | 1,522.5 | 1,459.5 | 1,522.5 | +58.5 | +4% | 8,600 |
| 2015/10/01 | 1,420 | 1,466 | 1,405 | 1,464 | +36.5 | +2.6% | 9,400 |
| 2015/09/30 | 1,425.5 | 1,452.5 | 1,425.5 | 1,427.5 | -13 | -0.9% | 10,800 |
| 2015/09/29 | 1,481.5 | 1,481.5 | 1,425.5 | 1,440.5 | +9 | +0.6% | 21,400 |
| 2015/09/28 | 1,472.5 | 1,525 | 1,430 | 1,431.5 | -68.5 | -4.6% | 13,200 |
| 2015/09/25 | 1,522.5 | 1,522.5 | 1,462.5 | 1,500 | -72.5 | -4.6% | 19,600 |
| 2015/09/24 | 1,505 | 1,582.5 | 1,505 | 1,572.5 | +17.5 | +1.1% | 26,400 |
| 2015/09/18 | 1,520 | 1,587.5 | 1,515 | 1,555 | +35 | +2.3% | 22,400 |
| 2015/09/17 | 1,575 | 1,575 | 1,495 | 1,520 | -82.5 | -5.1% | 39,200 |
2301～
2350
件表示中 / 2531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 | 272,600円 | +6.2% | +3.1% | 1.03% | 16.38倍 | 2.59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 | 144,600円 | +9.8% | +10.1% | 2.35% | 15.55倍 | 1.35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 | 243,400円 | +2.1% | -4.5% | 2.88% | 6.83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 | 296,900円 | +4.0% | +8.0% | 2.36% | 15.52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 | 67,300円 | +4.7% | +8.4% | 3.71% | 8.30倍 | 0.62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
