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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 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 |
| 2022/10/12 | 1,005 | 1,009 | 1,003 | 1,009 | +2 | +0.2% | 4,800 |
| 2022/10/11 | 1,007 | 1,014 | 1,005 | 1,007 | -3 | -0.3% | 7,100 |
| 2022/10/07 | 1,015 | 1,017 | 1,010 | 1,010 | -6 | -0.6% | 17,100 |
| 2022/10/06 | 1,013 | 1,022 | 1,013 | 1,016 | -4 | -0.4% | 24,900 |
| 2022/10/05 | 1,020 | 1,022 | 1,014 | 1,020 | +6 | +0.6% | 3,200 |
| 2022/10/04 | 1,014 | 1,018 | 1,010 | 1,014 | +4 | +0.4% | 7,500 |
| 2022/10/03 | 1,014 | 1,014 | 1,005 | 1,010 | -4 | -0.4% | 9,300 |
| 2022/09/30 | 1,018 | 1,019 | 1,014 | 1,014 | -8 | -0.8% | 6,800 |
| 2022/09/29 | 1,032 | 1,032 | 1,019 | 1,022 | -6 | -0.6% | 20,400 |
| 2022/09/28 | 1,027 | 1,030 | 1,026 | 1,028 | -2 | -0.2% | 900 |
| 2022/09/27 | 1,030 | 1,031 | 1,026 | 1,030 | -3 | -0.3% | 3,100 |
| 2022/09/26 | 1,034 | 1,034 | 1,029 | 1,033 | -7 | -0.7% | 13,900 |
| 2022/09/22 | 1,042 | 1,042 | 1,039 | 1,040 | -8 | -0.8% | 8,100 |
| 2022/09/21 | 1,049 | 1,049 | 1,042 | 1,048 | -1 | -0.1% | 5,500 |
| 2022/09/20 | 1,046 | 1,051 | 1,044 | 1,049 | +6 | +0.6% | 5,200 |
| 2022/09/16 | 1,043 | 1,047 | 1,040 | 1,043 | -2 | -0.2% | 5,100 |
| 2022/09/15 | 1,043 | 1,050 | 1,043 | 1,045 | -2 | -0.2% | 1,000 |
| 2022/09/14 | 1,040 | 1,047 | 1,039 | 1,047 | -3 | -0.3% | 6,600 |
| 2022/09/13 | 1,055 | 1,055 | 1,045 | 1,050 | -2 | -0.2% | 8,300 |
| 2022/09/12 | 1,055 | 1,056 | 1,050 | 1,052 | -3 | -0.3% | 13,000 |
| 2022/09/09 | 1,056 | 1,056 | 1,054 | 1,055 | -1 | -0.1% | 2,100 |
| 2022/09/08 | 1,054 | 1,056 | 1,050 | 1,056 | +2 | +0.2% | 1,200 |
| 2022/09/07 | 1,050 | 1,056 | 1,048 | 1,054 | +4 | +0.4% | 1,100 |
| 2022/09/06 | 1,050 | 1,050 | 1,046 | 1,050 | +3 | +0.3% | 2,200 |
| 2022/09/05 | 1,050 | 1,058 | 1,046 | 1,047 | -1 | -0.1% | 2,200 |
| 2022/09/02 | 1,047 | 1,059 | 1,047 | 1,048 | +1 | +0.1% | 2,000 |
| 2022/09/01 | 1,052 | 1,057 | 1,044 | 1,047 | -5 | -0.5% | 7,900 |
| 2022/08/31 | 1,053 | 1,053 | 1,044 | 1,052 | +7 | +0.7% | 2,300 |
| 2022/08/30 | 1,051 | 1,051 | 1,045 | 1,045 | +1 | +0.1% | 2,700 |
| 2022/08/29 | 1,050 | 1,051 | 1,042 | 1,044 | -11 | -1% | 8,700 |
| 2022/08/26 | 1,064 | 1,064 | 1,054 | 1,055 | -3 | -0.3% | 7,000 |
651～
700
件表示中 / 3735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 | 218,300円 | +9.2% | +6.1% | 3.66% | 4.78倍 | 0.56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 |
| パラカ | 182,500円 | +6.8% | +4.5% | 3.56% | 9.40倍 | 0.94倍 |
|
時間貸し駐車場運営・管理。土地賃借型を中心に自社保有型も展開。伊藤忠商事と資本業務提携 |
| コロンビア | 514,000円 | +88.8% | +19.4% | 2.68% | 6.49倍 | 1.47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 |
| イノベーション | 98,200円 | +13.3% | +10.3% | 3.05% | 15.99倍 | 4.11倍 |
|
飲食店向け小規模店舗の転貸借事業が柱。東京２３区中心に１都３県で展開。クロップスの子会社 |
| ファースト住 | 101,200円 | +33.4% | +52.9% | 4.25% | 8.80倍 | 0.35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 |
市場注目の銘柄
チャート関連のコラム
