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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,408 | 1,420 | 1,406 | 1,420 | +12 | +0.9% | 5,500 |
| 2017/07/10 | 1,405 | 1,408 | 1,393 | 1,408 | +6 | +0.4% | 20,500 |
| 2017/07/07 | 1,380 | 1,402 | 1,380 | 1,402 | +9 | +0.6% | 11,800 |
| 2017/07/06 | 1,396 | 1,396 | 1,385 | 1,393 | -4 | -0.3% | 2,700 |
| 2017/07/05 | 1,379 | 1,397 | 1,379 | 1,397 | +9 | +0.6% | 4,200 |
| 2017/07/04 | 1,398 | 1,398 | 1,385 | 1,388 | ±0 | ±0% | 3,600 |
| 2017/07/03 | 1,379 | 1,388 | 1,377 | 1,388 | +9 | +0.7% | 5,500 |
| 2017/06/30 | 1,383 | 1,383 | 1,370 | 1,379 | -4 | -0.3% | 7,300 |
| 2017/06/29 | 1,384 | 1,396 | 1,375 | 1,383 | ±0 | ±0% | 5,500 |
| 2017/06/28 | 1,387 | 1,391 | 1,380 | 1,383 | -4 | -0.3% | 5,400 |
| 2017/06/27 | 1,388 | 1,396 | 1,382 | 1,387 | ±0 | ±0% | 5,700 |
| 2017/06/26 | 1,400 | 1,401 | 1,385 | 1,387 | -13 | -0.9% | 6,600 |
| 2017/06/23 | 1,400 | 1,400 | 1,394 | 1,400 | ±0 | ±0% | 15,800 |
| 2017/06/22 | 1,400 | 1,401 | 1,400 | 1,400 | ±0 | ±0% | 6,800 |
| 2017/06/21 | 1,400 | 1,405 | 1,398 | 1,400 | ±0 | ±0% | 8,300 |
| 2017/06/20 | 1,400 | 1,401 | 1,399 | 1,400 | +7 | +0.5% | 9,600 |
| 2017/06/19 | 1,398 | 1,400 | 1,384 | 1,393 | ±0 | ±0% | 3,500 |
| 2017/06/16 | 1,403 | 1,405 | 1,393 | 1,393 | +3 | +0.2% | 9,100 |
| 2017/06/15 | 1,400 | 1,400 | 1,387 | 1,390 | +2 | +0.1% | 5,100 |
| 2017/06/14 | 1,397 | 1,397 | 1,385 | 1,388 | -8 | -0.6% | 6,400 |
| 2017/06/13 | 1,400 | 1,407 | 1,396 | 1,396 | -15 | -1.1% | 8,600 |
| 2017/06/12 | 1,415 | 1,415 | 1,401 | 1,411 | -4 | -0.3% | 7,000 |
| 2017/06/09 | 1,421 | 1,437 | 1,413 | 1,415 | -3 | -0.2% | 14,600 |
| 2017/06/08 | 1,389 | 1,420 | 1,373 | 1,418 | +29 | +2.1% | 41,600 |
| 2017/06/07 | 1,390 | 1,390 | 1,379 | 1,389 | +1 | +0.1% | 3,700 |
| 2017/06/06 | 1,390 | 1,395 | 1,378 | 1,388 | -2 | -0.1% | 11,800 |
| 2017/06/05 | 1,390 | 1,394 | 1,386 | 1,390 | -1 | -0.1% | 6,100 |
| 2017/06/02 | 1,381 | 1,395 | 1,377 | 1,391 | +13 | +0.9% | 13,400 |
| 2017/06/01 | 1,370 | 1,387 | 1,370 | 1,378 | -1 | -0.1% | 7,800 |
| 2017/05/31 | 1,370 | 1,386 | 1,366 | 1,379 | -1 | -0.1% | 8,200 |
| 2017/05/30 | 1,382 | 1,384 | 1,378 | 1,380 | -2 | -0.1% | 6,600 |
| 2017/05/29 | 1,382 | 1,383 | 1,378 | 1,382 | +2 | +0.1% | 8,100 |
| 2017/05/26 | 1,378 | 1,381 | 1,377 | 1,380 | +2 | +0.1% | 3,200 |
| 2017/05/25 | 1,379 | 1,385 | 1,378 | 1,378 | -1 | -0.1% | 4,100 |
| 2017/05/24 | 1,380 | 1,387 | 1,375 | 1,379 | -2 | -0.1% | 6,400 |
| 2017/05/23 | 1,350 | 1,388 | 1,342 | 1,381 | +28 | +2.1% | 16,000 |
| 2017/05/22 | 1,331 | 1,359 | 1,330 | 1,353 | +26 | +2% | 11,700 |
| 2017/05/19 | 1,317 | 1,329 | 1,315 | 1,327 | +4 | +0.3% | 3,500 |
| 2017/05/18 | 1,330 | 1,330 | 1,315 | 1,323 | -24 | -1.8% | 7,500 |
| 2017/05/17 | 1,346 | 1,347 | 1,338 | 1,347 | ±0 | ±0% | 6,300 |
| 2017/05/16 | 1,361 | 1,361 | 1,345 | 1,347 | -14 | -1% | 10,400 |
| 2017/05/15 | 1,369 | 1,375 | 1,352 | 1,361 | -8 | -0.6% | 10,600 |
| 2017/05/12 | 1,369 | 1,377 | 1,357 | 1,369 | -8 | -0.6% | 7,100 |
| 2017/05/11 | 1,400 | 1,400 | 1,370 | 1,377 | -23 | -1.6% | 12,000 |
| 2017/05/10 | 1,388 | 1,420 | 1,372 | 1,400 | +34 | +2.5% | 44,300 |
| 2017/05/09 | 1,340 | 1,367 | 1,340 | 1,366 | +29 | +2.2% | 20,500 |
| 2017/05/08 | 1,310 | 1,352 | 1,310 | 1,337 | +23 | +1.8% | 25,600 |
| 2017/05/02 | 1,288 | 1,314 | 1,288 | 1,314 | +29 | +2.3% | 21,300 |
| 2017/05/01 | 1,287 | 1,292 | 1,280 | 1,285 | +77 | +6.4% | 31,500 |
| 2017/04/28 | 1,197 | 1,208 | 1,196 | 1,208 | +16 | +1.3% | 8,000 |
1951～
2000
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 | - | - | 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 | - | - | 5.98% | 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
