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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,673 | 1,719 | 1,673 | 1,680 | +2 | +0.1% | 9,300 |
| 2025/03/06 | 1,671 | 1,679 | 1,660 | 1,678 | +8 | +0.5% | 5,000 |
| 2025/03/05 | 1,663 | 1,680 | 1,656 | 1,670 | +6 | +0.4% | 5,400 |
| 2025/03/04 | 1,646 | 1,664 | 1,646 | 1,664 | +4 | +0.2% | 6,400 |
| 2025/03/03 | 1,646 | 1,661 | 1,646 | 1,660 | +14 | +0.9% | 2,300 |
| 2025/02/28 | 1,665 | 1,667 | 1,646 | 1,646 | -23 | -1.4% | 3,200 |
| 2025/02/27 | 1,653 | 1,669 | 1,653 | 1,669 | +6 | +0.4% | 4,400 |
| 2025/02/26 | 1,651 | 1,670 | 1,651 | 1,663 | +9 | +0.5% | 5,700 |
| 2025/02/25 | 1,620 | 1,657 | 1,615 | 1,654 | +20 | +1.2% | 9,000 |
| 2025/02/21 | 1,642 | 1,650 | 1,632 | 1,634 | -13 | -0.8% | 3,000 |
| 2025/02/20 | 1,669 | 1,669 | 1,647 | 1,647 | -22 | -1.3% | 4,600 |
| 2025/02/19 | 1,660 | 1,678 | 1,660 | 1,669 | +9 | +0.5% | 4,000 |
| 2025/02/18 | 1,671 | 1,677 | 1,660 | 1,660 | -10 | -0.6% | 3,400 |
| 2025/02/17 | 1,675 | 1,685 | 1,670 | 1,670 | +9 | +0.5% | 4,200 |
| 2025/02/14 | 1,690 | 1,694 | 1,661 | 1,661 | -9 | -0.5% | 4,400 |
| 2025/02/13 | 1,632 | 1,670 | 1,632 | 1,670 | +39 | +2.4% | 5,000 |
| 2025/02/12 | 1,615 | 1,631 | 1,615 | 1,631 | +17 | +1.1% | 6,800 |
| 2025/02/10 | 1,612 | 1,626 | 1,612 | 1,614 | -6 | -0.4% | 3,800 |
| 2025/02/07 | 1,633 | 1,633 | 1,617 | 1,620 | -13 | -0.8% | 2,100 |
| 2025/02/06 | 1,613 | 1,634 | 1,613 | 1,633 | +17 | +1.1% | 6,700 |
| 2025/02/05 | 1,630 | 1,639 | 1,611 | 1,616 | -14 | -0.9% | 5,000 |
| 2025/02/04 | 1,652 | 1,652 | 1,615 | 1,630 | -36 | -2.2% | 13,400 |
| 2025/02/03 | 1,723 | 1,723 | 1,603 | 1,666 | +173 | +11.6% | 70,900 |
| 2025/01/31 | 1,502 | 1,506 | 1,493 | 1,493 | -13 | -0.9% | 7,100 |
| 2025/01/30 | 1,493 | 1,508 | 1,490 | 1,506 | +25 | +1.7% | 10,100 |
| 2025/01/29 | 1,495 | 1,495 | 1,479 | 1,481 | -7 | -0.5% | 17,300 |
| 2025/01/28 | 1,480 | 1,497 | 1,479 | 1,488 | +8 | +0.5% | 6,300 |
| 2025/01/27 | 1,483 | 1,485 | 1,479 | 1,480 | -5 | -0.3% | 4,600 |
| 2025/01/24 | 1,478 | 1,485 | 1,477 | 1,485 | +5 | +0.3% | 3,700 |
| 2025/01/23 | 1,484 | 1,484 | 1,477 | 1,480 | ±0 | ±0% | 2,700 |
| 2025/01/22 | 1,480 | 1,483 | 1,478 | 1,480 | +2 | +0.1% | 3,500 |
| 2025/01/21 | 1,480 | 1,480 | 1,471 | 1,478 | -5 | -0.3% | 3,600 |
| 2025/01/20 | 1,482 | 1,487 | 1,480 | 1,483 | -10 | -0.7% | 4,000 |
| 2025/01/17 | 1,491 | 1,493 | 1,485 | 1,493 | -7 | -0.5% | 3,000 |
| 2025/01/16 | 1,493 | 1,500 | 1,492 | 1,500 | +7 | +0.5% | 1,500 |
| 2025/01/15 | 1,500 | 1,500 | 1,491 | 1,493 | -7 | -0.5% | 2,500 |
| 2025/01/14 | 1,491 | 1,505 | 1,491 | 1,500 | ±0 | ±0% | 5,400 |
| 2025/01/10 | 1,503 | 1,505 | 1,499 | 1,500 | ±0 | ±0% | 2,000 |
| 2025/01/09 | 1,496 | 1,504 | 1,495 | 1,500 | +4 | +0.3% | 1,400 |
| 2025/01/08 | 1,505 | 1,505 | 1,495 | 1,496 | -9 | -0.6% | 1,900 |
| 2025/01/07 | 1,498 | 1,505 | 1,497 | 1,505 | +7 | +0.5% | 1,100 |
| 2025/01/06 | 1,500 | 1,510 | 1,498 | 1,498 | +2 | +0.1% | 3,800 |
| 2024/12/30 | 1,491 | 1,500 | 1,491 | 1,496 | +5 | +0.3% | 3,000 |
| 2024/12/27 | 1,487 | 1,500 | 1,480 | 1,491 | ±0 | ±0% | 2,500 |
| 2024/12/26 | 1,494 | 1,494 | 1,480 | 1,491 | +5 | +0.3% | 3,000 |
| 2024/12/25 | 1,508 | 1,508 | 1,480 | 1,486 | -22 | -1.5% | 13,200 |
| 2024/12/24 | 1,506 | 1,515 | 1,502 | 1,508 | +2 | +0.1% | 3,500 |
| 2024/12/23 | 1,502 | 1,509 | 1,502 | 1,506 | +4 | +0.3% | 7,000 |
| 2024/12/20 | 1,512 | 1,513 | 1,492 | 1,502 | -11 | -0.7% | 5,200 |
| 2024/12/19 | 1,497 | 1,513 | 1,495 | 1,513 | +8 | +0.5% | 3,700 |
101～
150
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
