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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,930 | 1,931 | 1,918 | 1,918 | -12 | -0.6% | 9,600 |
| 2025/05/21 | 1,935 | 1,937 | 1,930 | 1,930 | -6 | -0.3% | 5,700 |
| 2025/05/20 | 1,930 | 1,937 | 1,930 | 1,936 | +8 | +0.4% | 9,300 |
| 2025/05/19 | 1,926 | 1,937 | 1,921 | 1,928 | +5 | +0.3% | 11,800 |
| 2025/05/16 | 1,910 | 1,942 | 1,897 | 1,923 | +28 | +1.5% | 18,700 |
| 2025/05/15 | 1,920 | 1,920 | 1,880 | 1,895 | -25 | -1.3% | 20,900 |
| 2025/05/14 | 1,931 | 1,933 | 1,920 | 1,920 | -11 | -0.6% | 17,200 |
| 2025/05/13 | 1,928 | 1,939 | 1,923 | 1,931 | +11 | +0.6% | 8,700 |
| 2025/05/12 | 1,913 | 1,932 | 1,891 | 1,920 | +13 | +0.7% | 22,900 |
| 2025/05/09 | 1,923 | 1,923 | 1,881 | 1,907 | -22 | -1.1% | 24,500 |
| 2025/05/08 | 1,898 | 1,929 | 1,897 | 1,929 | +53 | +2.8% | 23,200 |
| 2025/05/07 | 1,901 | 1,945 | 1,875 | 1,876 | -49 | -2.5% | 36,000 |
| 2025/05/02 | 1,851 | 1,951 | 1,850 | 1,925 | +37 | +2% | 44,800 |
| 2025/05/01 | 1,877 | 1,908 | 1,820 | 1,888 | +165 | +9.6% | 116,800 |
| 2025/04/30 | 1,663 | 1,723 | 1,646 | 1,723 | +72 | +4.4% | 59,000 |
| 2025/04/28 | 1,680 | 1,693 | 1,651 | 1,651 | +1 | +0.1% | 13,700 |
| 2025/04/25 | 1,644 | 1,650 | 1,641 | 1,650 | +9 | +0.5% | 3,400 |
| 2025/04/24 | 1,644 | 1,653 | 1,623 | 1,641 | ±0 | ±0% | 10,100 |
| 2025/04/23 | 1,630 | 1,660 | 1,630 | 1,641 | +16 | +1% | 10,600 |
| 2025/04/22 | 1,620 | 1,629 | 1,617 | 1,625 | +5 | +0.3% | 7,400 |
| 2025/04/21 | 1,631 | 1,650 | 1,615 | 1,620 | -11 | -0.7% | 12,900 |
| 2025/04/18 | 1,600 | 1,633 | 1,588 | 1,631 | +35 | +2.2% | 5,300 |
| 2025/04/17 | 1,590 | 1,602 | 1,583 | 1,596 | +3 | +0.2% | 2,400 |
| 2025/04/16 | 1,587 | 1,605 | 1,579 | 1,593 | +4 | +0.3% | 3,200 |
| 2025/04/15 | 1,586 | 1,602 | 1,586 | 1,589 | -12 | -0.7% | 5,300 |
| 2025/04/14 | 1,611 | 1,647 | 1,601 | 1,601 | -7 | -0.4% | 9,600 |
| 2025/04/11 | 1,545 | 1,615 | 1,530 | 1,608 | +48 | +3.1% | 9,900 |
| 2025/04/10 | 1,570 | 1,570 | 1,531 | 1,560 | +52 | +3.4% | 6,600 |
| 2025/04/09 | 1,470 | 1,520 | 1,462 | 1,508 | -42 | -2.7% | 11,100 |
| 2025/04/08 | 1,579 | 1,579 | 1,525 | 1,550 | +75 | +5.1% | 5,000 |
| 2025/04/07 | 1,422 | 1,536 | 1,421 | 1,475 | -106 | -6.7% | 21,800 |
| 2025/04/04 | 1,554 | 1,581 | 1,501 | 1,581 | -6 | -0.4% | 16,300 |
| 2025/04/03 | 1,606 | 1,614 | 1,558 | 1,587 | -43 | -2.6% | 12,900 |
| 2025/04/02 | 1,625 | 1,635 | 1,600 | 1,630 | -4 | -0.2% | 5,900 |
| 2025/04/01 | 1,628 | 1,636 | 1,626 | 1,634 | +6 | +0.4% | 2,700 |
| 2025/03/31 | 1,648 | 1,657 | 1,625 | 1,628 | -38 | -2.3% | 7,900 |
| 2025/03/28 | 1,621 | 1,688 | 1,621 | 1,666 | -10 | -0.6% | 7,400 |
| 2025/03/27 | 1,665 | 1,683 | 1,665 | 1,676 | +13 | +0.8% | 5,100 |
| 2025/03/26 | 1,671 | 1,674 | 1,658 | 1,663 | -1 | -0.1% | 6,500 |
| 2025/03/25 | 1,679 | 1,683 | 1,660 | 1,664 | -8 | -0.5% | 8,200 |
| 2025/03/24 | 1,677 | 1,685 | 1,667 | 1,672 | +7 | +0.4% | 13,500 |
| 2025/03/21 | 1,673 | 1,679 | 1,660 | 1,665 | -6 | -0.4% | 13,100 |
| 2025/03/19 | 1,672 | 1,676 | 1,665 | 1,671 | -2 | -0.1% | 7,300 |
| 2025/03/18 | 1,670 | 1,675 | 1,663 | 1,673 | +2 | +0.1% | 8,400 |
| 2025/03/17 | 1,669 | 1,671 | 1,657 | 1,671 | +2 | +0.1% | 6,900 |
| 2025/03/14 | 1,674 | 1,684 | 1,668 | 1,669 | -11 | -0.7% | 8,600 |
| 2025/03/13 | 1,680 | 1,683 | 1,676 | 1,680 | -1 | -0.1% | 3,700 |
| 2025/03/12 | 1,687 | 1,690 | 1,674 | 1,681 | -6 | -0.4% | 5,800 |
| 2025/03/11 | 1,687 | 1,687 | 1,680 | 1,687 | +5 | +0.3% | 5,400 |
| 2025/03/10 | 1,685 | 1,686 | 1,675 | 1,682 | +2 | +0.1% | 3,200 |
51～
100
件表示中 / 3754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 | 215,300円 | +9.2% | +6.1% | 3.72% | 4.77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 |
| ＡＤワークスＧ | 35,300円 | +10.2% | +9.9% | 3.40% | 9.63倍 | 0.92倍 |
|
中古マンション、ビルを１棟仕入れ、付加価値を高めて富裕層等に販売。２０年４月持株会社化 |
| 和田興産 | 156,200円 | +2.2% | -22.3% | 4.48% | 6.84倍 | 0.52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 |
| アンビション | 241,500円 | +26.7% | +23.7% | 4.35% | 7.47倍 | 2.49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 |
| グランディ | 55,500円 | +5.6% | +30.7% | 5.77% | 22.80倍 | 0.64倍 |
|
栃木県など北関東が地盤。土地開発からの戸建て販売が主力。２２年東京進出で関東全都県カバー |
市場注目の銘柄
チャート関連のコラム
