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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 2,783 | 2,783 | 2,721 | 2,736 | -29 | -1% | 29,500 |
| 2024/05/28 | 2,824 | 2,824 | 2,765 | 2,765 | -38 | -1.4% | 21,000 |
| 2024/05/27 | 2,812 | 2,821 | 2,788 | 2,803 | -8 | -0.3% | 19,500 |
| 2024/05/24 | 2,802 | 2,842 | 2,801 | 2,811 | -16 | -0.6% | 9,400 |
| 2024/05/23 | 2,830 | 2,844 | 2,806 | 2,827 | +1 | ±0% | 18,500 |
| 2024/05/22 | 2,857 | 2,886 | 2,826 | 2,826 | -31 | -1.1% | 16,600 |
| 2024/05/21 | 2,881 | 2,891 | 2,857 | 2,857 | ±0 | ±0% | 15,200 |
| 2024/05/20 | 2,840 | 2,899 | 2,840 | 2,857 | +5 | +0.2% | 25,700 |
| 2024/05/17 | 2,817 | 2,852 | 2,802 | 2,852 | +35 | +1.2% | 19,600 |
| 2024/05/16 | 2,850 | 2,855 | 2,806 | 2,817 | -18 | -0.6% | 19,000 |
| 2024/05/15 | 2,927 | 2,927 | 2,835 | 2,835 | -75 | -2.6% | 35,900 |
| 2024/05/14 | 2,835 | 2,945 | 2,828 | 2,910 | +32 | +1.1% | 65,700 |
| 2024/05/13 | 2,842 | 2,912 | 2,811 | 2,878 | +163 | +6% | 94,200 |
| 2024/05/10 | 2,722 | 2,741 | 2,715 | 2,715 | -10 | -0.4% | 22,900 |
| 2024/05/09 | 2,748 | 2,748 | 2,725 | 2,725 | -23 | -0.8% | 17,700 |
| 2024/05/08 | 2,781 | 2,783 | 2,745 | 2,748 | -45 | -1.6% | 34,600 |
| 2024/05/07 | 2,779 | 2,804 | 2,768 | 2,793 | +41 | +1.5% | 31,300 |
| 2024/05/02 | 2,772 | 2,775 | 2,729 | 2,752 | -24 | -0.9% | 25,600 |
| 2024/05/01 | 2,780 | 2,791 | 2,755 | 2,776 | -32 | -1.1% | 31,400 |
| 2024/04/30 | 2,830 | 2,830 | 2,796 | 2,808 | +28 | +1% | 29,700 |
| 2024/04/26 | 2,790 | 2,800 | 2,761 | 2,780 | -15 | -0.5% | 100,100 |
| 2024/04/25 | 2,829 | 2,829 | 2,787 | 2,795 | -19 | -0.7% | 27,800 |
| 2024/04/24 | 2,818 | 2,838 | 2,801 | 2,814 | +20 | +0.7% | 33,500 |
| 2024/04/23 | 2,778 | 2,804 | 2,769 | 2,794 | +46 | +1.7% | 37,300 |
| 2024/04/22 | 2,699 | 2,756 | 2,693 | 2,748 | +57 | +2.1% | 40,200 |
| 2024/04/19 | 2,732 | 2,732 | 2,665 | 2,691 | -57 | -2.1% | 53,400 |
| 2024/04/18 | 2,684 | 2,749 | 2,682 | 2,748 | +64 | +2.4% | 39,200 |
| 2024/04/17 | 2,725 | 2,725 | 2,673 | 2,684 | -3 | -0.1% | 44,700 |
| 2024/04/16 | 2,727 | 2,727 | 2,687 | 2,687 | -69 | -2.5% | 71,300 |
| 2024/04/15 | 2,825 | 2,834 | 2,727 | 2,756 | -119 | -4.1% | 106,300 |
| 2024/04/12 | 2,898 | 2,898 | 2,865 | 2,875 | -1 | ±0% | 16,600 |
| 2024/04/11 | 2,887 | 2,892 | 2,861 | 2,876 | -13 | -0.4% | 22,200 |
| 2024/04/10 | 2,901 | 2,919 | 2,888 | 2,889 | -14 | -0.5% | 21,300 |
| 2024/04/09 | 2,872 | 2,913 | 2,852 | 2,903 | +31 | +1.1% | 33,100 |
| 2024/04/08 | 2,851 | 2,877 | 2,835 | 2,872 | +43 | +1.5% | 33,400 |
| 2024/04/05 | 2,806 | 2,838 | 2,800 | 2,829 | -12 | -0.4% | 38,500 |
| 2024/04/04 | 2,860 | 2,860 | 2,822 | 2,841 | ±0 | ±0% | 43,800 |
| 2024/04/03 | 2,811 | 2,872 | 2,811 | 2,841 | +13 | +0.5% | 36,800 |
| 2024/04/02 | 2,918 | 2,948 | 2,810 | 2,828 | -90 | -3.1% | 87,100 |
| 2024/04/01 | 2,950 | 2,971 | 2,910 | 2,918 | -62 | -2.1% | 42,800 |
| 2024/03/29 | 2,940 | 2,989 | 2,940 | 2,980 | +100 | +3.5% | 56,200 |
| 2024/03/28 | 2,974 | 2,974 | 2,851 | 2,880 | -135 | -4.5% | 134,100 |
| 2024/03/27 | 3,025 | 3,055 | 3,005 | 3,015 | -10 | -0.3% | 208,100 |
| 2024/03/26 | 3,060 | 3,060 | 3,015 | 3,025 | -40 | -1.3% | 47,700 |
| 2024/03/25 | 3,070 | 3,080 | 3,050 | 3,065 | -5 | -0.2% | 30,700 |
| 2024/03/22 | 3,055 | 3,085 | 3,045 | 3,070 | +35 | +1.2% | 31,600 |
| 2024/03/21 | 3,055 | 3,120 | 3,025 | 3,035 | +20 | +0.7% | 65,000 |
| 2024/03/19 | 2,967 | 3,015 | 2,964 | 3,015 | +70 | +2.4% | 58,000 |
| 2024/03/18 | 2,978 | 2,978 | 2,930 | 2,945 | -34 | -1.1% | 43,600 |
| 2024/03/15 | 2,992 | 3,000 | 2,971 | 2,979 | -8 | -0.3% | 18,800 |
251～
300
件表示中 / 2553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 | 253,400円 | +5.6% | +3.9% | 1.10% | 14.24倍 | 2.26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 |
| ＭｒＭａｘＨＤ | 66,500円 | +4.7% | +8.4% | 3.76% | 8.20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 |
| ダブルエー | 136,200円 | +16.4% | +56.5% | 1.25% | 17.59倍 | 2.42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 |
| ＤＤグループ | 136,300円 | +7.7% | +10.6% | 0.00% | 10.60倍 | 4.11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 |
| シュッピン | 113,400円 | +4.3% | +0.6% | 4.14% | 10.74倍 | 2.43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 |
市場注目の銘柄
チャート関連のコラム
