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 |
|---|---|---|---|---|---|---|---|
| 2022/12/23 | 1,037 | 1,042 | 1,037 | 1,039 | +2 | +0.2% | 15,000 |
| 2022/12/22 | 1,033 | 1,039 | 1,033 | 1,037 | +6 | +0.6% | 1,400 |
| 2022/12/21 | 1,025 | 1,033 | 1,025 | 1,031 | +6 | +0.6% | 3,600 |
| 2022/12/20 | 1,048 | 1,048 | 1,023 | 1,025 | -23 | -2.2% | 18,200 |
| 2022/12/19 | 1,042 | 1,050 | 1,037 | 1,048 | +3 | +0.3% | 19,300 |
| 2022/12/16 | 1,033 | 1,045 | 1,032 | 1,045 | +12 | +1.2% | 6,400 |
| 2022/12/15 | 1,033 | 1,037 | 1,032 | 1,033 | +3 | +0.3% | 6,100 |
| 2022/12/14 | 1,030 | 1,035 | 1,030 | 1,030 | ±0 | ±0% | 4,000 |
| 2022/12/13 | 1,032 | 1,033 | 1,025 | 1,030 | -2 | -0.2% | 3,800 |
| 2022/12/12 | 1,034 | 1,037 | 1,030 | 1,032 | +2 | +0.2% | 6,300 |
| 2022/12/09 | 1,035 | 1,035 | 1,030 | 1,030 | +2 | +0.2% | 1,100 |
| 2022/12/08 | 1,040 | 1,043 | 1,028 | 1,028 | -5 | -0.5% | 8,100 |
| 2022/12/07 | 1,036 | 1,036 | 1,031 | 1,033 | -3 | -0.3% | 4,800 |
| 2022/12/06 | 1,034 | 1,044 | 1,034 | 1,036 | +2 | +0.2% | 4,600 |
| 2022/12/05 | 1,038 | 1,038 | 1,034 | 1,034 | -5 | -0.5% | 2,200 |
| 2022/12/02 | 1,046 | 1,046 | 1,039 | 1,039 | -7 | -0.7% | 1,100 |
| 2022/12/01 | 1,046 | 1,049 | 1,045 | 1,046 | ±0 | ±0% | 1,600 |
| 2022/11/30 | 1,046 | 1,048 | 1,046 | 1,046 | ±0 | ±0% | 1,100 |
| 2022/11/29 | 1,048 | 1,048 | 1,043 | 1,046 | ±0 | ±0% | 2,700 |
| 2022/11/28 | 1,040 | 1,047 | 1,040 | 1,046 | +7 | +0.7% | 3,600 |
| 2022/11/25 | 1,038 | 1,042 | 1,038 | 1,039 | +6 | +0.6% | 3,200 |
| 2022/11/24 | 1,034 | 1,038 | 1,031 | 1,033 | +1 | +0.1% | 7,100 |
| 2022/11/22 | 1,028 | 1,034 | 1,022 | 1,032 | -4 | -0.4% | 14,700 |
| 2022/11/21 | 1,030 | 1,037 | 1,030 | 1,036 | +9 | +0.9% | 3,200 |
| 2022/11/18 | 1,037 | 1,037 | 1,027 | 1,027 | -8 | -0.8% | 1,500 |
| 2022/11/17 | 1,030 | 1,035 | 1,030 | 1,035 | +4 | +0.4% | 1,000 |
| 2022/11/16 | 1,030 | 1,034 | 1,026 | 1,031 | -5 | -0.5% | 1,500 |
| 2022/11/15 | 1,028 | 1,036 | 1,028 | 1,036 | +6 | +0.6% | 500 |
| 2022/11/14 | 1,034 | 1,035 | 1,030 | 1,030 | +2 | +0.2% | 1,200 |
| 2022/11/11 | 1,025 | 1,033 | 1,025 | 1,028 | +3 | +0.3% | 4,100 |
| 2022/11/10 | 1,027 | 1,030 | 1,025 | 1,025 | -5 | -0.5% | 1,200 |
| 2022/11/09 | 1,030 | 1,032 | 1,030 | 1,030 | -1 | -0.1% | 2,500 |
| 2022/11/08 | 1,035 | 1,035 | 1,031 | 1,031 | ±0 | ±0% | 800 |
| 2022/11/07 | 1,037 | 1,037 | 1,027 | 1,031 | +2 | +0.2% | 2,600 |
| 2022/11/04 | 1,033 | 1,035 | 1,028 | 1,029 | -6 | -0.6% | 2,500 |
| 2022/11/02 | 1,032 | 1,035 | 1,031 | 1,035 | -1 | -0.1% | 1,800 |
| 2022/11/01 | 1,039 | 1,039 | 1,024 | 1,036 | -6 | -0.6% | 4,200 |
| 2022/10/31 | 1,035 | 1,042 | 1,030 | 1,042 | +7 | +0.7% | 4,700 |
| 2022/10/28 | 1,039 | 1,039 | 1,035 | 1,035 | +2 | +0.2% | 2,800 |
| 2022/10/27 | 1,033 | 1,033 | 1,033 | 1,033 | ±0 | ±0% | 1,600 |
| 2022/10/26 | 1,038 | 1,038 | 1,032 | 1,033 | +1 | +0.1% | 1,000 |
| 2022/10/25 | 1,045 | 1,045 | 1,029 | 1,032 | -2 | -0.2% | 2,100 |
| 2022/10/24 | 1,033 | 1,040 | 1,030 | 1,034 | +4 | +0.4% | 5,400 |
| 2022/10/21 | 1,034 | 1,034 | 1,025 | 1,030 | ±0 | ±0% | 1,700 |
| 2022/10/20 | 1,023 | 1,030 | 1,016 | 1,030 | +10 | +1% | 2,600 |
| 2022/10/19 | 1,020 | 1,029 | 1,018 | 1,020 | -4 | -0.4% | 2,100 |
| 2022/10/18 | 1,020 | 1,024 | 1,014 | 1,024 | +12 | +1.2% | 4,000 |
| 2022/10/17 | 1,002 | 1,013 | 1,001 | 1,012 | +10 | +1% | 3,800 |
| 2022/10/14 | 1,002 | 1,006 | 1,001 | 1,002 | +3 | +0.3% | 10,700 |
| 2022/10/13 | 997 | 1,005 | 997 | 999 | -10 | -1% | 58,800 |
651～
700
件表示中 / 3766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 | 230,600円 | +9.2% | +6.1% | 3.47% | 5.11倍 | 0.60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 |
| アンビション | 283,200円 | +22.5% | +17.6% | 3.88% | 7.26倍 | 2.42倍 |
|
都内中心に借り上げた居住用不動産を転貸するサブリース主力。不動産ＤＸで業務効率化推進 |
| ウェルス | 103,900円 | +58.4% | +234.0% | 2.02% | 7.97倍 | 1.03倍 |
|
不動産ファンドによる高級ホテルへの投資や運営を展開。事業用不動産の開発・再生に強み |
| ファースト住 | 108,300円 | +33.4% | +52.9% | 3.97% | 9.42倍 | 0.38倍 |
|
旧飯田建設から独立。ミニ開発の戸建て分譲、１次取得者が主要顧客。注文住宅のＫＨＣ買収 |
| 和田興産 | 162,100円 | +2.2% | -22.3% | 4.32% | 7.10倍 | 0.54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 |
市場注目の銘柄
チャート関連のコラム
