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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,170 | 1,170 | 1,164 | 1,164 | -6 | -0.5% | 600 |
| 2023/06/28 | 1,160 | 1,176 | 1,155 | 1,170 | +9 | +0.8% | 1,000 |
| 2023/06/27 | 1,175 | 1,175 | 1,157 | 1,161 | -14 | -1.2% | 700 |
| 2023/06/26 | 1,160 | 1,175 | 1,156 | 1,175 | +35 | +3.1% | 2,000 |
| 2023/06/23 | 1,162 | 1,164 | 1,128 | 1,140 | -20 | -1.7% | 9,900 |
| 2023/06/22 | 1,170 | 1,170 | 1,160 | 1,160 | -10 | -0.9% | 1,200 |
| 2023/06/21 | 1,175 | 1,175 | 1,158 | 1,170 | -2 | -0.2% | 2,900 |
| 2023/06/20 | 1,204 | 1,204 | 1,157 | 1,172 | -12 | -1% | 6,600 |
| 2023/06/19 | 1,182 | 1,184 | 1,180 | 1,184 | +3 | +0.3% | 1,400 |
| 2023/06/16 | 1,181 | 1,190 | 1,181 | 1,181 | +1 | +0.1% | 1,800 |
| 2023/06/15 | 1,188 | 1,188 | 1,180 | 1,180 | -4 | -0.3% | 2,700 |
| 2023/06/14 | 1,188 | 1,188 | 1,183 | 1,184 | -2 | -0.2% | 4,500 |
| 2023/06/13 | 1,200 | 1,205 | 1,186 | 1,186 | -14 | -1.2% | 5,600 |
| 2023/06/12 | 1,184 | 1,203 | 1,180 | 1,200 | +19 | +1.6% | 10,800 |
| 2023/06/09 | 1,166 | 1,181 | 1,157 | 1,181 | +14 | +1.2% | 6,100 |
| 2023/06/08 | 1,178 | 1,180 | 1,165 | 1,167 | -11 | -0.9% | 5,100 |
| 2023/06/07 | 1,170 | 1,180 | 1,161 | 1,178 | +8 | +0.7% | 6,500 |
| 2023/06/06 | 1,170 | 1,171 | 1,164 | 1,170 | -1 | -0.1% | 2,200 |
| 2023/06/05 | 1,172 | 1,178 | 1,163 | 1,171 | +1 | +0.1% | 8,500 |
| 2023/06/02 | 1,143 | 1,170 | 1,139 | 1,170 | +27 | +2.4% | 15,600 |
| 2023/06/01 | 1,148 | 1,148 | 1,141 | 1,143 | -5 | -0.4% | 2,400 |
| 2023/05/31 | 1,139 | 1,150 | 1,135 | 1,148 | +9 | +0.8% | 9,100 |
| 2023/05/30 | 1,143 | 1,145 | 1,139 | 1,139 | -4 | -0.3% | 1,700 |
| 2023/05/29 | 1,128 | 1,144 | 1,122 | 1,143 | +23 | +2.1% | 3,800 |
| 2023/05/26 | 1,118 | 1,121 | 1,113 | 1,120 | +2 | +0.2% | 2,300 |
| 2023/05/25 | 1,108 | 1,118 | 1,108 | 1,118 | +10 | +0.9% | 600 |
| 2023/05/24 | 1,109 | 1,113 | 1,108 | 1,108 | -4 | -0.4% | 1,000 |
| 2023/05/23 | 1,124 | 1,124 | 1,112 | 1,112 | -8 | -0.7% | 1,400 |
| 2023/05/22 | 1,104 | 1,120 | 1,104 | 1,120 | +16 | +1.4% | 2,000 |
| 2023/05/19 | 1,104 | 1,112 | 1,092 | 1,104 | ±0 | ±0% | 7,500 |
| 2023/05/18 | 1,105 | 1,107 | 1,102 | 1,104 | -1 | -0.1% | 2,200 |
| 2023/05/17 | 1,117 | 1,117 | 1,100 | 1,105 | -12 | -1.1% | 5,000 |
| 2023/05/16 | 1,119 | 1,125 | 1,117 | 1,117 | -2 | -0.2% | 3,200 |
| 2023/05/15 | 1,127 | 1,127 | 1,117 | 1,119 | -7 | -0.6% | 1,900 |
| 2023/05/12 | 1,137 | 1,144 | 1,116 | 1,126 | -11 | -1% | 11,600 |
| 2023/05/11 | 1,121 | 1,137 | 1,115 | 1,137 | +15 | +1.3% | 7,000 |
| 2023/05/10 | 1,113 | 1,136 | 1,107 | 1,122 | +16 | +1.4% | 6,000 |
| 2023/05/09 | 1,108 | 1,117 | 1,102 | 1,106 | +4 | +0.4% | 5,600 |
| 2023/05/08 | 1,105 | 1,105 | 1,095 | 1,102 | -1 | -0.1% | 3,400 |
| 2023/05/02 | 1,110 | 1,110 | 1,093 | 1,103 | -7 | -0.6% | 5,000 |
| 2023/05/01 | 1,100 | 1,115 | 1,095 | 1,110 | +10 | +0.9% | 23,300 |
| 2023/04/28 | 1,093 | 1,105 | 1,078 | 1,100 | +12 | +1.1% | 16,200 |
| 2023/04/27 | 1,093 | 1,093 | 1,088 | 1,088 | -1 | -0.1% | 1,800 |
| 2023/04/26 | 1,084 | 1,092 | 1,076 | 1,089 | +8 | +0.7% | 10,400 |
| 2023/04/25 | 1,071 | 1,085 | 1,071 | 1,081 | -11 | -1% | 15,600 |
| 2023/04/24 | 1,085 | 1,094 | 1,080 | 1,092 | +7 | +0.6% | 3,800 |
| 2023/04/21 | 1,080 | 1,088 | 1,080 | 1,085 | +5 | +0.5% | 600 |
| 2023/04/20 | 1,084 | 1,085 | 1,080 | 1,080 | ±0 | ±0% | 800 |
| 2023/04/19 | 1,078 | 1,085 | 1,078 | 1,080 | +1 | +0.1% | 1,300 |
| 2023/04/18 | 1,085 | 1,094 | 1,076 | 1,079 | -11 | -1% | 9,000 |
451～
500
件表示中 / 3692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 | 192,500円 | +9.2% | +6.1% | 4.16% | 4.22倍 | 0.49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 |
| ｒｏｂｏｔｈｏｍ | 17,000円 | +82.4% | +32.6% | 1.18% | 13.89倍 | 1.64倍 |
|
アパート建築のマッチングサイトで成長。１８年の不祥事を経て、ＩｏＴ活用の賃貸管理に軸足 |
| アーバネット | 45,800円 | +14.4% | +1.0% | 4.59% | 8.80倍 | 1.03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 |
| 和田興産 | 138,600円 | +2.2% | -22.3% | 5.05% | 6.07倍 | 0.46倍 |
|
独立系マンション開発。「ワコーレ」商標で姫路―阪神間が地盤。賃貸併営。販売外部委託 |
| ククレブ | 350,000円 | +73.4% | +51.4% | 0.57% | 34.71倍 | 7.50倍 |
|
企業不動産の問題解決、不動産のシステム提供を展開。上場企業保有の２０億円以下の物件に強み |
市場注目の銘柄
チャート関連のコラム
