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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,135 | 1,165 | 1,130 | 1,137 | +13 | +1.2% | 21,100 |
| 2022/04/07 | 1,140 | 1,140 | 1,124 | 1,124 | -16 | -1.4% | 2,400 |
| 2022/04/06 | 1,161 | 1,169 | 1,140 | 1,140 | -35 | -3% | 4,200 |
| 2022/04/05 | 1,134 | 1,175 | 1,134 | 1,175 | +44 | +3.9% | 138,800 |
| 2022/04/04 | 1,150 | 1,160 | 1,131 | 1,131 | -12 | -1% | 3,400 |
| 2022/04/01 | 1,138 | 1,167 | 1,137 | 1,143 | -8 | -0.7% | 6,300 |
| 2022/03/31 | 1,126 | 1,167 | 1,126 | 1,151 | +19 | +1.7% | 5,100 |
| 2022/03/30 | 1,124 | 1,144 | 1,124 | 1,132 | -35 | -3% | 2,200 |
| 2022/03/29 | 1,163 | 1,170 | 1,163 | 1,167 | +4 | +0.3% | 1,900 |
| 2022/03/28 | 1,155 | 1,170 | 1,155 | 1,163 | +9 | +0.8% | 7,100 |
| 2022/03/25 | 1,164 | 1,167 | 1,150 | 1,154 | -16 | -1.4% | 5,000 |
| 2022/03/24 | 1,160 | 1,171 | 1,150 | 1,170 | -1 | -0.1% | 7,900 |
| 2022/03/23 | 1,152 | 1,171 | 1,150 | 1,171 | +15 | +1.3% | 7,300 |
| 2022/03/22 | 1,154 | 1,165 | 1,142 | 1,156 | +2 | +0.2% | 10,200 |
| 2022/03/18 | 1,150 | 1,154 | 1,139 | 1,154 | +4 | +0.3% | 2,800 |
| 2022/03/17 | 1,128 | 1,150 | 1,128 | 1,150 | +25 | +2.2% | 10,700 |
| 2022/03/16 | 1,125 | 1,134 | 1,120 | 1,125 | ±0 | ±0% | 1,900 |
| 2022/03/15 | 1,107 | 1,127 | 1,104 | 1,125 | +21 | +1.9% | 600 |
| 2022/03/14 | 1,093 | 1,119 | 1,093 | 1,104 | +8 | +0.7% | 3,200 |
| 2022/03/11 | 1,090 | 1,119 | 1,090 | 1,096 | +2 | +0.2% | 5,000 |
| 2022/03/10 | 1,103 | 1,124 | 1,094 | 1,094 | +5 | +0.5% | 1,500 |
| 2022/03/09 | 1,076 | 1,102 | 1,076 | 1,089 | +17 | +1.6% | 9,900 |
| 2022/03/08 | 1,112 | 1,115 | 1,072 | 1,072 | -49 | -4.4% | 7,600 |
| 2022/03/07 | 1,136 | 1,136 | 1,115 | 1,121 | -15 | -1.3% | 3,900 |
| 2022/03/04 | 1,128 | 1,136 | 1,123 | 1,136 | +5 | +0.4% | 800 |
| 2022/03/03 | 1,124 | 1,135 | 1,122 | 1,131 | +10 | +0.9% | 3,400 |
| 2022/03/02 | 1,124 | 1,142 | 1,117 | 1,121 | -3 | -0.3% | 4,800 |
| 2022/03/01 | 1,131 | 1,142 | 1,123 | 1,124 | +1 | +0.1% | 4,500 |
| 2022/02/28 | 1,137 | 1,137 | 1,112 | 1,123 | +13 | +1.2% | 1,200 |
| 2022/02/25 | 1,114 | 1,115 | 1,105 | 1,110 | -4 | -0.4% | 2,800 |
| 2022/02/24 | 1,114 | 1,122 | 1,114 | 1,114 | -17 | -1.5% | 7,600 |
| 2022/02/22 | 1,145 | 1,145 | 1,129 | 1,131 | -14 | -1.2% | 3,500 |
| 2022/02/21 | 1,134 | 1,145 | 1,134 | 1,145 | ±0 | ±0% | 1,400 |
| 2022/02/18 | 1,147 | 1,158 | 1,112 | 1,145 | -9 | -0.8% | 4,700 |
| 2022/02/17 | 1,148 | 1,159 | 1,146 | 1,154 | +5 | +0.4% | 6,600 |
| 2022/02/16 | 1,142 | 1,149 | 1,140 | 1,149 | +21 | +1.9% | 3,100 |
| 2022/02/15 | 1,128 | 1,145 | 1,126 | 1,128 | +2 | +0.2% | 1,200 |
| 2022/02/14 | 1,136 | 1,149 | 1,123 | 1,126 | -27 | -2.3% | 3,500 |
| 2022/02/10 | 1,135 | 1,153 | 1,135 | 1,153 | +28 | +2.5% | 2,900 |
| 2022/02/09 | 1,140 | 1,140 | 1,125 | 1,125 | -6 | -0.5% | 2,800 |
| 2022/02/08 | 1,135 | 1,139 | 1,127 | 1,131 | -5 | -0.4% | 2,800 |
| 2022/02/07 | 1,130 | 1,136 | 1,130 | 1,136 | +14 | +1.2% | 3,200 |
| 2022/02/04 | 1,116 | 1,127 | 1,116 | 1,122 | +6 | +0.5% | 1,300 |
| 2022/02/03 | 1,128 | 1,128 | 1,116 | 1,116 | -13 | -1.2% | 3,800 |
| 2022/02/02 | 1,119 | 1,129 | 1,117 | 1,129 | +11 | +1% | 10,700 |
| 2022/02/01 | 1,132 | 1,133 | 1,118 | 1,118 | -5 | -0.4% | 8,000 |
| 2022/01/31 | 1,091 | 1,123 | 1,083 | 1,123 | +42 | +3.9% | 3,000 |
| 2022/01/28 | 1,061 | 1,082 | 1,061 | 1,081 | +22 | +2.1% | 5,200 |
| 2022/01/27 | 1,076 | 1,083 | 1,050 | 1,059 | -21 | -1.9% | 6,200 |
| 2022/01/26 | 1,080 | 1,080 | 1,072 | 1,080 | ±0 | ±0% | 2,100 |
751～
800
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
