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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,519 | 1,519 | 1,501 | 1,505 | -8 | -0.5% | 3,200 |
| 2024/12/17 | 1,514 | 1,514 | 1,501 | 1,513 | +15 | +1% | 6,200 |
| 2024/12/16 | 1,494 | 1,505 | 1,492 | 1,498 | +17 | +1.1% | 35,200 |
| 2024/12/13 | 1,461 | 1,493 | 1,461 | 1,481 | +21 | +1.4% | 2,000 |
| 2024/12/12 | 1,490 | 1,490 | 1,460 | 1,460 | -9 | -0.6% | 4,000 |
| 2024/12/11 | 1,490 | 1,490 | 1,462 | 1,469 | -22 | -1.5% | 2,300 |
| 2024/12/10 | 1,491 | 1,491 | 1,491 | 1,491 | ±0 | ±0% | 400 |
| 2024/12/09 | 1,504 | 1,504 | 1,491 | 1,491 | -3 | -0.2% | 1,900 |
| 2024/12/06 | 1,495 | 1,495 | 1,490 | 1,494 | -1 | -0.1% | 2,800 |
| 2024/12/05 | 1,498 | 1,504 | 1,491 | 1,495 | +9 | +0.6% | 2,800 |
| 2024/12/04 | 1,484 | 1,496 | 1,484 | 1,486 | +2 | +0.1% | 2,800 |
| 2024/12/03 | 1,496 | 1,496 | 1,483 | 1,484 | -12 | -0.8% | 1,300 |
| 2024/12/02 | 1,504 | 1,504 | 1,450 | 1,496 | -8 | -0.5% | 7,900 |
| 2024/11/29 | 1,496 | 1,504 | 1,485 | 1,504 | +2 | +0.1% | 3,600 |
| 2024/11/28 | 1,490 | 1,502 | 1,490 | 1,502 | +14 | +0.9% | 1,300 |
| 2024/11/27 | 1,493 | 1,500 | 1,487 | 1,488 | -3 | -0.2% | 1,500 |
| 2024/11/26 | 1,500 | 1,500 | 1,486 | 1,491 | -3 | -0.2% | 1,700 |
| 2024/11/25 | 1,500 | 1,505 | 1,492 | 1,494 | -11 | -0.7% | 3,100 |
| 2024/11/22 | 1,505 | 1,505 | 1,490 | 1,505 | +15 | +1% | 4,700 |
| 2024/11/21 | 1,504 | 1,504 | 1,484 | 1,490 | ±0 | ±0% | 2,600 |
| 2024/11/20 | 1,492 | 1,504 | 1,484 | 1,490 | -9 | -0.6% | 2,700 |
| 2024/11/19 | 1,496 | 1,502 | 1,489 | 1,499 | +3 | +0.2% | 5,300 |
| 2024/11/18 | 1,466 | 1,496 | 1,460 | 1,496 | +13 | +0.9% | 4,900 |
| 2024/11/15 | 1,473 | 1,483 | 1,471 | 1,483 | +11 | +0.7% | 1,700 |
| 2024/11/14 | 1,480 | 1,480 | 1,460 | 1,472 | -8 | -0.5% | 7,400 |
| 2024/11/13 | 1,467 | 1,486 | 1,467 | 1,480 | +7 | +0.5% | 5,100 |
| 2024/11/12 | 1,462 | 1,474 | 1,462 | 1,473 | +11 | +0.8% | 1,600 |
| 2024/11/11 | 1,475 | 1,475 | 1,457 | 1,462 | +8 | +0.6% | 2,500 |
| 2024/11/08 | 1,452 | 1,461 | 1,452 | 1,454 | +5 | +0.3% | 8,900 |
| 2024/11/07 | 1,450 | 1,455 | 1,444 | 1,449 | -1 | -0.1% | 4,600 |
| 2024/11/06 | 1,440 | 1,462 | 1,440 | 1,450 | +10 | +0.7% | 6,400 |
| 2024/11/05 | 1,457 | 1,457 | 1,435 | 1,440 | -19 | -1.3% | 7,000 |
| 2024/11/01 | 1,460 | 1,460 | 1,385 | 1,459 | -41 | -2.7% | 49,400 |
| 2024/10/31 | 1,490 | 1,515 | 1,490 | 1,500 | +11 | +0.7% | 2,200 |
| 2024/10/30 | 1,482 | 1,510 | 1,482 | 1,489 | -12 | -0.8% | 6,900 |
| 2024/10/29 | 1,507 | 1,515 | 1,470 | 1,501 | -4 | -0.3% | 4,600 |
| 2024/10/28 | 1,479 | 1,505 | 1,479 | 1,505 | +26 | +1.8% | 2,600 |
| 2024/10/25 | 1,497 | 1,497 | 1,475 | 1,479 | -10 | -0.7% | 3,000 |
| 2024/10/24 | 1,485 | 1,500 | 1,480 | 1,489 | -11 | -0.7% | 3,600 |
| 2024/10/23 | 1,507 | 1,507 | 1,500 | 1,500 | -7 | -0.5% | 3,600 |
| 2024/10/22 | 1,524 | 1,526 | 1,504 | 1,507 | -16 | -1.1% | 5,000 |
| 2024/10/21 | 1,523 | 1,531 | 1,523 | 1,523 | ±0 | ±0% | 5,900 |
| 2024/10/18 | 1,530 | 1,544 | 1,520 | 1,523 | -11 | -0.7% | 3,400 |
| 2024/10/17 | 1,523 | 1,534 | 1,520 | 1,534 | +14 | +0.9% | 1,600 |
| 2024/10/16 | 1,525 | 1,538 | 1,520 | 1,520 | -34 | -2.2% | 3,700 |
| 2024/10/15 | 1,551 | 1,554 | 1,520 | 1,554 | +5 | +0.3% | 7,500 |
| 2024/10/11 | 1,565 | 1,565 | 1,549 | 1,549 | -2 | -0.1% | 2,300 |
| 2024/10/10 | 1,564 | 1,564 | 1,546 | 1,551 | -13 | -0.8% | 1,600 |
| 2024/10/09 | 1,565 | 1,565 | 1,547 | 1,564 | ±0 | ±0% | 2,800 |
| 2024/10/08 | 1,558 | 1,568 | 1,550 | 1,564 | +7 | +0.4% | 30,400 |
151～
200
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
