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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,683 | 1,699 | 1,678 | 1,691 | -1 | -0.1% | 7,600 |
| 2018/05/07 | 1,700 | 1,701 | 1,691 | 1,692 | -5 | -0.3% | 11,700 |
| 2018/05/02 | 1,692 | 1,700 | 1,692 | 1,697 | -2 | -0.1% | 4,500 |
| 2018/05/01 | 1,700 | 1,708 | 1,694 | 1,699 | +4 | +0.2% | 15,000 |
| 2018/04/27 | 1,670 | 1,695 | 1,665 | 1,695 | +42 | +2.5% | 8,000 |
| 2018/04/26 | 1,651 | 1,662 | 1,651 | 1,653 | +5 | +0.3% | 3,200 |
| 2018/04/25 | 1,635 | 1,660 | 1,635 | 1,648 | -13 | -0.8% | 5,700 |
| 2018/04/24 | 1,638 | 1,671 | 1,638 | 1,661 | +23 | +1.4% | 6,400 |
| 2018/04/23 | 1,600 | 1,638 | 1,600 | 1,638 | +39 | +2.4% | 7,200 |
| 2018/04/20 | 1,600 | 1,608 | 1,596 | 1,599 | -1 | -0.1% | 5,100 |
| 2018/04/19 | 1,601 | 1,610 | 1,599 | 1,600 | ±0 | ±0% | 8,200 |
| 2018/04/18 | 1,609 | 1,614 | 1,598 | 1,600 | -7 | -0.4% | 6,500 |
| 2018/04/17 | 1,638 | 1,638 | 1,601 | 1,607 | -30 | -1.8% | 10,300 |
| 2018/04/16 | 1,641 | 1,645 | 1,637 | 1,637 | +1 | +0.1% | 4,000 |
| 2018/04/13 | 1,635 | 1,644 | 1,625 | 1,636 | +1 | +0.1% | 4,600 |
| 2018/04/12 | 1,651 | 1,654 | 1,635 | 1,635 | -5 | -0.3% | 3,000 |
| 2018/04/11 | 1,647 | 1,655 | 1,640 | 1,640 | -6 | -0.4% | 1,500 |
| 2018/04/10 | 1,645 | 1,653 | 1,637 | 1,646 | ±0 | ±0% | 3,300 |
| 2018/04/09 | 1,639 | 1,646 | 1,637 | 1,646 | +1 | +0.1% | 1,500 |
| 2018/04/06 | 1,651 | 1,658 | 1,645 | 1,645 | -12 | -0.7% | 3,500 |
| 2018/04/05 | 1,653 | 1,672 | 1,653 | 1,657 | +6 | +0.4% | 3,200 |
| 2018/04/04 | 1,650 | 1,657 | 1,650 | 1,651 | +2 | +0.1% | 700 |
| 2018/04/03 | 1,650 | 1,650 | 1,638 | 1,649 | -5 | -0.3% | 800 |
| 2018/04/02 | 1,661 | 1,666 | 1,654 | 1,654 | -6 | -0.4% | 3,300 |
| 2018/03/30 | 1,657 | 1,667 | 1,655 | 1,660 | +8 | +0.5% | 1,100 |
| 2018/03/29 | 1,670 | 1,685 | 1,649 | 1,652 | -15 | -0.9% | 3,200 |
| 2018/03/28 | 1,656 | 1,672 | 1,656 | 1,667 | -17 | -1% | 2,000 |
| 2018/03/27 | 1,684 | 1,700 | 1,684 | 1,684 | +1 | +0.1% | 2,800 |
| 2018/03/26 | 1,643 | 1,683 | 1,633 | 1,683 | +28 | +1.7% | 5,200 |
| 2018/03/23 | 1,688 | 1,689 | 1,637 | 1,655 | -43 | -2.5% | 10,200 |
| 2018/03/22 | 1,699 | 1,718 | 1,698 | 1,698 | +2 | +0.1% | 5,900 |
| 2018/03/20 | 1,699 | 1,715 | 1,685 | 1,696 | -12 | -0.7% | 5,000 |
| 2018/03/19 | 1,714 | 1,719 | 1,700 | 1,708 | -24 | -1.4% | 6,300 |
| 2018/03/16 | 1,719 | 1,744 | 1,719 | 1,732 | +18 | +1.1% | 8,400 |
| 2018/03/15 | 1,714 | 1,718 | 1,709 | 1,714 | -9 | -0.5% | 3,100 |
| 2018/03/14 | 1,719 | 1,723 | 1,711 | 1,723 | ±0 | ±0% | 900 |
| 2018/03/13 | 1,712 | 1,724 | 1,704 | 1,723 | +12 | +0.7% | 5,700 |
| 2018/03/12 | 1,746 | 1,746 | 1,702 | 1,711 | +4 | +0.2% | 12,300 |
| 2018/03/09 | 1,700 | 1,726 | 1,698 | 1,707 | +17 | +1% | 3,900 |
| 2018/03/08 | 1,708 | 1,708 | 1,690 | 1,690 | -18 | -1.1% | 3,600 |
| 2018/03/07 | 1,725 | 1,726 | 1,707 | 1,708 | -17 | -1% | 5,000 |
| 2018/03/06 | 1,708 | 1,732 | 1,708 | 1,725 | +25 | +1.5% | 5,300 |
| 2018/03/05 | 1,699 | 1,702 | 1,680 | 1,700 | +1 | +0.1% | 23,000 |
| 2018/03/02 | 1,691 | 1,712 | 1,676 | 1,699 | -18 | -1% | 9,400 |
| 2018/03/01 | 1,747 | 1,747 | 1,716 | 1,717 | -31 | -1.8% | 9,500 |
| 2018/02/28 | 1,738 | 1,748 | 1,737 | 1,748 | +9 | +0.5% | 2,400 |
| 2018/02/27 | 1,737 | 1,748 | 1,727 | 1,739 | +7 | +0.4% | 6,000 |
| 2018/02/26 | 1,727 | 1,733 | 1,726 | 1,732 | +7 | +0.4% | 4,100 |
| 2018/02/23 | 1,724 | 1,726 | 1,714 | 1,725 | +3 | +0.2% | 4,200 |
| 2018/02/22 | 1,740 | 1,740 | 1,719 | 1,722 | -17 | -1% | 5,300 |
1751～
1800
件表示中 / 3736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% | 4.71倍 | 0.55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 |
| コロンビア | 515,000円 | +88.8% | +19.4% | 2.68% | 6.50倍 | 1.48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 | 101,500円 | +33.4% | +52.9% | 4.24% | 8.83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 |
| グランディ | 53,500円 | +5.6% | +30.7% | 5.98% | 21.94倍 | 0.62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
