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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,390 | 1,394 | 1,389 | 1,392 | +3 | +0.2% | 4,500 |
| 2017/09/21 | 1,390 | 1,391 | 1,386 | 1,389 | +3 | +0.2% | 3,700 |
| 2017/09/20 | 1,398 | 1,400 | 1,380 | 1,386 | -17 | -1.2% | 15,500 |
| 2017/09/19 | 1,400 | 1,420 | 1,391 | 1,403 | +16 | +1.2% | 18,200 |
| 2017/09/15 | 1,378 | 1,390 | 1,378 | 1,387 | +2 | +0.1% | 2,400 |
| 2017/09/14 | 1,385 | 1,388 | 1,380 | 1,385 | ±0 | ±0% | 4,900 |
| 2017/09/13 | 1,381 | 1,385 | 1,380 | 1,385 | ±0 | ±0% | 3,900 |
| 2017/09/12 | 1,380 | 1,385 | 1,370 | 1,385 | +8 | +0.6% | 4,400 |
| 2017/09/11 | 1,375 | 1,377 | 1,366 | 1,377 | +4 | +0.3% | 4,800 |
| 2017/09/08 | 1,373 | 1,379 | 1,372 | 1,373 | ±0 | ±0% | 2,200 |
| 2017/09/07 | 1,366 | 1,373 | 1,366 | 1,373 | +3 | +0.2% | 2,300 |
| 2017/09/06 | 1,350 | 1,370 | 1,333 | 1,370 | +3 | +0.2% | 13,700 |
| 2017/09/05 | 1,393 | 1,393 | 1,367 | 1,367 | -24 | -1.7% | 8,500 |
| 2017/09/04 | 1,398 | 1,400 | 1,391 | 1,391 | -5 | -0.4% | 4,200 |
| 2017/09/01 | 1,393 | 1,396 | 1,383 | 1,396 | +2 | +0.1% | 4,400 |
| 2017/08/31 | 1,393 | 1,396 | 1,388 | 1,394 | +1 | +0.1% | 2,600 |
| 2017/08/30 | 1,393 | 1,394 | 1,387 | 1,393 | ±0 | ±0% | 2,500 |
| 2017/08/29 | 1,393 | 1,393 | 1,380 | 1,393 | -1 | -0.1% | 5,500 |
| 2017/08/28 | 1,384 | 1,394 | 1,382 | 1,394 | +4 | +0.3% | 15,200 |
| 2017/08/25 | 1,386 | 1,390 | 1,376 | 1,390 | +4 | +0.3% | 6,900 |
| 2017/08/24 | 1,391 | 1,392 | 1,379 | 1,386 | -6 | -0.4% | 7,000 |
| 2017/08/23 | 1,395 | 1,397 | 1,390 | 1,392 | -3 | -0.2% | 4,200 |
| 2017/08/22 | 1,398 | 1,401 | 1,353 | 1,395 | -6 | -0.4% | 14,100 |
| 2017/08/21 | 1,398 | 1,402 | 1,398 | 1,401 | -1 | -0.1% | 4,200 |
| 2017/08/18 | 1,409 | 1,409 | 1,400 | 1,402 | -8 | -0.6% | 5,100 |
| 2017/08/17 | 1,405 | 1,410 | 1,403 | 1,410 | +5 | +0.4% | 3,200 |
| 2017/08/16 | 1,401 | 1,410 | 1,401 | 1,405 | -4 | -0.3% | 5,000 |
| 2017/08/15 | 1,402 | 1,410 | 1,394 | 1,409 | +7 | +0.5% | 7,700 |
| 2017/08/14 | 1,405 | 1,405 | 1,387 | 1,402 | -4 | -0.3% | 6,300 |
| 2017/08/10 | 1,401 | 1,410 | 1,401 | 1,406 | +4 | +0.3% | 11,500 |
| 2017/08/09 | 1,400 | 1,406 | 1,387 | 1,402 | -7 | -0.5% | 8,100 |
| 2017/08/08 | 1,405 | 1,417 | 1,403 | 1,409 | +7 | +0.5% | 4,100 |
| 2017/08/07 | 1,392 | 1,410 | 1,392 | 1,402 | +12 | +0.9% | 11,000 |
| 2017/08/04 | 1,375 | 1,398 | 1,375 | 1,390 | +9 | +0.7% | 8,900 |
| 2017/08/03 | 1,394 | 1,394 | 1,379 | 1,381 | ±0 | ±0% | 8,000 |
| 2017/08/02 | 1,379 | 1,394 | 1,365 | 1,381 | +14 | +1% | 17,300 |
| 2017/08/01 | 1,490 | 1,490 | 1,356 | 1,367 | -117 | -7.9% | 55,100 |
| 2017/07/31 | 1,484 | 1,486 | 1,475 | 1,484 | ±0 | ±0% | 9,200 |
| 2017/07/28 | 1,494 | 1,498 | 1,474 | 1,484 | -10 | -0.7% | 7,500 |
| 2017/07/27 | 1,488 | 1,499 | 1,482 | 1,494 | +15 | +1% | 13,500 |
| 2017/07/26 | 1,471 | 1,480 | 1,470 | 1,479 | +15 | +1% | 6,200 |
| 2017/07/25 | 1,464 | 1,471 | 1,460 | 1,464 | ±0 | ±0% | 8,300 |
| 2017/07/24 | 1,462 | 1,468 | 1,455 | 1,464 | +3 | +0.2% | 4,500 |
| 2017/07/21 | 1,459 | 1,467 | 1,455 | 1,461 | +3 | +0.2% | 2,200 |
| 2017/07/20 | 1,451 | 1,472 | 1,451 | 1,458 | -6 | -0.4% | 9,800 |
| 2017/07/19 | 1,471 | 1,471 | 1,458 | 1,464 | -7 | -0.5% | 8,300 |
| 2017/07/18 | 1,477 | 1,486 | 1,461 | 1,471 | +13 | +0.9% | 22,800 |
| 2017/07/14 | 1,427 | 1,471 | 1,423 | 1,458 | +31 | +2.2% | 29,800 |
| 2017/07/13 | 1,423 | 1,427 | 1,420 | 1,427 | +3 | +0.2% | 5,300 |
| 2017/07/12 | 1,420 | 1,435 | 1,419 | 1,424 | +4 | +0.3% | 5,500 |
1901～
1950
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 | 1.47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
