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 |
|---|---|---|---|---|---|---|---|
| 2022/05/18 | 1,062 | 1,075 | 1,060 | 1,072 | +9 | +0.8% | 8,200 |
| 2022/05/17 | 1,078 | 1,078 | 1,052 | 1,063 | -11 | -1% | 6,400 |
| 2022/05/16 | 1,086 | 1,090 | 1,074 | 1,074 | -9 | -0.8% | 4,600 |
| 2022/05/13 | 1,096 | 1,096 | 1,079 | 1,083 | -13 | -1.2% | 3,600 |
| 2022/05/12 | 1,098 | 1,098 | 1,087 | 1,096 | -11 | -1% | 900 |
| 2022/05/11 | 1,087 | 1,107 | 1,087 | 1,107 | +20 | +1.8% | 1,500 |
| 2022/05/10 | 1,096 | 1,098 | 1,084 | 1,087 | -15 | -1.4% | 4,100 |
| 2022/05/09 | 1,121 | 1,122 | 1,102 | 1,102 | -29 | -2.6% | 7,600 |
| 2022/05/06 | 1,121 | 1,131 | 1,115 | 1,131 | +10 | +0.9% | 4,900 |
| 2022/05/02 | 1,120 | 1,126 | 1,100 | 1,121 | +21 | +1.9% | 14,200 |
| 2022/04/28 | 1,083 | 1,107 | 1,083 | 1,100 | +10 | +0.9% | 2,100 |
| 2022/04/27 | 1,080 | 1,093 | 1,080 | 1,090 | -6 | -0.5% | 3,500 |
| 2022/04/26 | 1,094 | 1,116 | 1,092 | 1,096 | +6 | +0.6% | 1,900 |
| 2022/04/25 | 1,099 | 1,099 | 1,090 | 1,090 | -19 | -1.7% | 2,800 |
| 2022/04/22 | 1,103 | 1,109 | 1,100 | 1,109 | +6 | +0.5% | 2,100 |
| 2022/04/21 | 1,092 | 1,110 | 1,092 | 1,103 | +11 | +1% | 3,100 |
| 2022/04/20 | 1,101 | 1,105 | 1,091 | 1,092 | -12 | -1.1% | 4,700 |
| 2022/04/19 | 1,121 | 1,121 | 1,101 | 1,104 | +1 | +0.1% | 2,400 |
| 2022/04/18 | 1,101 | 1,112 | 1,101 | 1,103 | -6 | -0.5% | 3,700 |
| 2022/04/15 | 1,112 | 1,125 | 1,103 | 1,109 | -3 | -0.3% | 3,000 |
| 2022/04/14 | 1,123 | 1,126 | 1,112 | 1,112 | -8 | -0.7% | 31,500 |
| 2022/04/13 | 1,111 | 1,120 | 1,110 | 1,120 | +12 | +1.1% | 5,000 |
| 2022/04/12 | 1,119 | 1,120 | 1,106 | 1,108 | -15 | -1.3% | 3,100 |
| 2022/04/11 | 1,127 | 1,130 | 1,120 | 1,123 | -14 | -1.2% | 4,900 |
| 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 |
801～
850
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
