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 |
|---|---|---|---|---|---|---|---|
| 2015/11/02 | 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 |
| 2015/09/16 | 1,630 | 1,637.5 | 1,580 | 1,602.5 | -25 | -1.5% | 26,000 |
| 2015/09/15 | 1,695 | 1,697.5 | 1,627.5 | 1,627.5 | -10 | -0.6% | 14,400 |
| 2015/09/14 | 1,615 | 1,675 | 1,585 | 1,637.5 | +67.5 | +4.3% | 19,200 |
| 2015/09/11 | 1,592.5 | 1,600 | 1,565 | 1,570 | -30 | -1.9% | 24,000 |
| 2015/09/10 | 1,547.5 | 1,600 | 1,547.5 | 1,600 | +32.5 | +2.1% | 16,400 |
| 2015/09/09 | 1,572.5 | 1,637.5 | 1,562.5 | 1,567.5 | +52.5 | +3.5% | 38,000 |
| 2015/09/08 | 1,575 | 1,592.5 | 1,502.5 | 1,515 | -102.5 | -6.3% | 45,600 |
| 2015/09/07 | 1,597.5 | 1,620 | 1,547.5 | 1,617.5 | -47.5 | -2.9% | 27,600 |
| 2015/09/04 | 1,800 | 1,800 | 1,600 | 1,665 | -47.5 | -2.8% | 44,400 |
| 2015/09/03 | 1,832.5 | 1,882.5 | 1,692.5 | 1,712.5 | -35 | -2% | 58,400 |
| 2015/09/02 | 1,772.5 | 1,952.5 | 1,700 | 1,747.5 | -137.5 | -7.3% | 82,000 |
| 2015/09/01 | 1,925 | 2,012.5 | 1,860 | 1,885 | +5 | +0.3% | 112,800 |
| 2015/08/31 | 1,800 | 1,925 | 1,700 | 1,880 | +117.5 | +6.7% | 127,200 |
| 2015/08/28 | 1,625 | 1,775 | 1,620 | 1,762.5 | +180 | +11.4% | 115,600 |
| 2015/08/27 | 1,495 | 1,590 | 1,447.5 | 1,582.5 | +90 | +6% | 83,600 |
| 2015/08/26 | 1,425 | 1,495 | 1,417.5 | 1,492.5 | +130 | +9.5% | 64,400 |
| 2015/08/25 | 1,350 | 1,452.5 | 1,182.5 | 1,362.5 | -37.5 | -2.7% | 106,800 |
| 2015/08/24 | 1,375 | 1,537.5 | 1,370 | 1,400 | -45 | -3.1% | 110,000 |
| 2015/08/21 | 1,450 | 1,475 | 1,410 | 1,445 | -77.5 | -5.1% | 62,800 |
| 2015/08/20 | 1,437.5 | 1,547.5 | 1,437.5 | 1,522.5 | +65 | +4.5% | 44,400 |
| 2015/08/19 | 1,450 | 1,467.5 | 1,420 | 1,457.5 | -27.5 | -1.9% | 31,200 |
2401～
2450
件表示中 / 2610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 | 264,800円 | +5.6% | +3.9% | 1.06% | 14.93倍 | 2.37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 |
| アルビス | 311,000円 | +4.0% | +8.0% | 2.25% | 16.11倍 | 0.81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 |
| バロック | 77,100円 | -1.0% | - | 4.93% | 20.73倍 | 1.77倍 |
|
「ＭＯＵＳＳＹ」など若年女性向け衣料のＳＰＡ。店員の接客に強み。中国・米国ほか海外展開も |
| シュッピン | 123,400円 | +4.3% | +0.6% | 3.81% | 11.59倍 | 2.62倍 |
|
カメラを軸に専門性高い商材の中古品や新品をＥＣと店舗で販売。時計、筆記具、自転車も展開 |
| ＮＥＷ ＡＲＴ | 157,000円 | +8.5% | +6.1% | 5.10% | 13.14倍 | 2.71倍 |
|
ブライダルダイヤ主力で裸石とリングのオーダーメイドに特徴。イスラエルに仕入れ子会社 |
市場注目の銘柄
チャート関連のコラム
