ヨシコンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 2,032 | 2,077 | 2,026 | 2,076 | +44 | +2.2% | 9,800 |
| 2025/06/13 | 2,080 | 2,086 | 2,031 | 2,032 | -48 | -2.3% | 10,200 |
| 2025/06/12 | 2,086 | 2,086 | 2,080 | 2,080 | -13 | -0.6% | 3,200 |
| 2025/06/11 | 2,103 | 2,103 | 2,081 | 2,093 | -14 | -0.7% | 5,800 |
| 2025/06/10 | 2,138 | 2,138 | 2,103 | 2,107 | -14 | -0.7% | 6,300 |
| 2025/06/09 | 2,146 | 2,147 | 2,121 | 2,121 | -18 | -0.8% | 3,400 |
| 2025/06/06 | 2,117 | 2,139 | 2,070 | 2,139 | +21 | +1% | 8,700 |
| 2025/06/05 | 2,130 | 2,130 | 2,099 | 2,118 | -14 | -0.7% | 8,000 |
| 2025/06/04 | 2,140 | 2,170 | 2,104 | 2,132 | +5 | +0.2% | 18,000 |
| 2025/06/03 | 2,069 | 2,135 | 2,069 | 2,127 | +61 | +3% | 14,800 |
| 2025/06/02 | 2,015 | 2,088 | 2,015 | 2,066 | +58 | +2.9% | 18,400 |
| 2025/05/30 | 2,029 | 2,029 | 2,007 | 2,008 | -21 | -1% | 11,700 |
| 2025/05/29 | 2,021 | 2,038 | 2,020 | 2,029 | +19 | +0.9% | 11,700 |
| 2025/05/28 | 1,988 | 2,050 | 1,988 | 2,010 | +22 | +1.1% | 25,500 |
| 2025/05/27 | 1,920 | 1,988 | 1,920 | 1,988 | +74 | +3.9% | 32,600 |
| 2025/05/26 | 1,908 | 1,914 | 1,902 | 1,914 | +13 | +0.7% | 6,300 |
| 2025/05/23 | 1,918 | 1,920 | 1,901 | 1,901 | -17 | -0.9% | 5,800 |
| 2025/05/22 | 1,930 | 1,931 | 1,918 | 1,918 | -12 | -0.6% | 9,600 |
| 2025/05/21 | 1,935 | 1,937 | 1,930 | 1,930 | -6 | -0.3% | 5,700 |
| 2025/05/20 | 1,930 | 1,937 | 1,930 | 1,936 | +8 | +0.4% | 9,300 |
| 2025/05/19 | 1,926 | 1,937 | 1,921 | 1,928 | +5 | +0.3% | 11,800 |
| 2025/05/16 | 1,910 | 1,942 | 1,897 | 1,923 | +28 | +1.5% | 18,700 |
| 2025/05/15 | 1,920 | 1,920 | 1,880 | 1,895 | -25 | -1.3% | 20,900 |
| 2025/05/14 | 1,931 | 1,933 | 1,920 | 1,920 | -11 | -0.6% | 17,200 |
| 2025/05/13 | 1,928 | 1,939 | 1,923 | 1,931 | +11 | +0.6% | 8,700 |
| 2025/05/12 | 1,913 | 1,932 | 1,891 | 1,920 | +13 | +0.7% | 22,900 |
| 2025/05/09 | 1,923 | 1,923 | 1,881 | 1,907 | -22 | -1.1% | 24,500 |
| 2025/05/08 | 1,898 | 1,929 | 1,897 | 1,929 | +53 | +2.8% | 23,200 |
| 2025/05/07 | 1,901 | 1,945 | 1,875 | 1,876 | -49 | -2.5% | 36,000 |
| 2025/05/02 | 1,851 | 1,951 | 1,850 | 1,925 | +37 | +2% | 44,800 |
| 2025/05/01 | 1,877 | 1,908 | 1,820 | 1,888 | +165 | +9.6% | 116,800 |
| 2025/04/30 | 1,663 | 1,723 | 1,646 | 1,723 | +72 | +4.4% | 59,000 |
| 2025/04/28 | 1,680 | 1,693 | 1,651 | 1,651 | +1 | +0.1% | 13,700 |
| 2025/04/25 | 1,644 | 1,650 | 1,641 | 1,650 | +9 | +0.5% | 3,400 |
| 2025/04/24 | 1,644 | 1,653 | 1,623 | 1,641 | ±0 | ±0% | 10,100 |
| 2025/04/23 | 1,630 | 1,660 | 1,630 | 1,641 | +16 | +1% | 10,600 |
| 2025/04/22 | 1,620 | 1,629 | 1,617 | 1,625 | +5 | +0.3% | 7,400 |
| 2025/04/21 | 1,631 | 1,650 | 1,615 | 1,620 | -11 | -0.7% | 12,900 |
| 2025/04/18 | 1,600 | 1,633 | 1,588 | 1,631 | +35 | +2.2% | 5,300 |
| 2025/04/17 | 1,590 | 1,602 | 1,583 | 1,596 | +3 | +0.2% | 2,400 |
| 2025/04/16 | 1,587 | 1,605 | 1,579 | 1,593 | +4 | +0.3% | 3,200 |
| 2025/04/15 | 1,586 | 1,602 | 1,586 | 1,589 | -12 | -0.7% | 5,300 |
| 2025/04/14 | 1,611 | 1,647 | 1,601 | 1,601 | -7 | -0.4% | 9,600 |
| 2025/04/11 | 1,545 | 1,615 | 1,530 | 1,608 | +48 | +3.1% | 9,900 |
| 2025/04/10 | 1,570 | 1,570 | 1,531 | 1,560 | +52 | +3.4% | 6,600 |
| 2025/04/09 | 1,470 | 1,520 | 1,462 | 1,508 | -42 | -2.7% | 11,100 |
| 2025/04/08 | 1,579 | 1,579 | 1,525 | 1,550 | +75 | +5.1% | 5,000 |
| 2025/04/07 | 1,422 | 1,536 | 1,421 | 1,475 | -106 | -6.7% | 21,800 |
| 2025/04/04 | 1,554 | 1,581 | 1,501 | 1,581 | -6 | -0.4% | 16,300 |
| 2025/04/03 | 1,606 | 1,614 | 1,558 | 1,587 | -43 | -2.6% | 12,900 |
1～
50
件表示中 / 3721件
類似銘柄と比較する
現在ご覧いただいている「ヨシコン」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 |
|---|---|---|---|---|---|---|---|---|
| ヨシコン | 207,600円 | +9.2% | +6.1% | 3.85% | 4.54倍 | 0.53倍 |
|
静岡地盤。マンションや事業用不動産を開発。ＲＥＩＴ運用。祖業のコンクリはファブレス化 |
| コロンビア | 491,500円 | +88.8% | +19.4% | 2.81% | 6.20倍 | 1.41倍 |
|
新機軸の企画で勝負する総合不動産。高付加価値物件の開発に特徴。賃貸管理やホテル運営も |
| ファースト住 | 100,000円 | +33.4% | +52.9% | 4.30% | 8.70倍 | 0.35倍 |
|
旧飯田建設加古川支店がのれん分けで独立。ミニ開発の戸建て分譲、１次取得者層が主要顧客 |
| グランディ | 53,500円 | +5.6% | +30.7% | 5.98% | 21.94倍 | 0.62倍 |
|
栃木県など北関東が地盤。土地開発からの戸建て販売が主力。２２年東京進出で関東全都県カバー |
| アーバネット | 48,100円 | +14.4% | +1.0% | 4.37% | 9.34倍 | 1.09倍 |
|
都市型賃貸マンションが中核で設計・開発に特化。子会社で戸建て・テラスハウスなども展開 |
市場注目の銘柄
チャート関連のコラム
