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 |
|---|---|---|---|---|---|---|---|
| 2015/12/09 | 1,144 | 1,145 | 1,134 | 1,145 | -1 | -0.1% | 10,100 |
| 2015/12/08 | 1,165 | 1,165 | 1,144 | 1,146 | -17 | -1.5% | 12,700 |
| 2015/12/07 | 1,160 | 1,168 | 1,151 | 1,163 | +6 | +0.5% | 11,400 |
| 2015/12/04 | 1,164 | 1,164 | 1,157 | 1,157 | -11 | -0.9% | 9,900 |
| 2015/12/03 | 1,163 | 1,176 | 1,162 | 1,168 | +5 | +0.4% | 13,900 |
| 2015/12/02 | 1,174 | 1,176 | 1,160 | 1,163 | -11 | -0.9% | 10,900 |
| 2015/12/01 | 1,171 | 1,180 | 1,160 | 1,174 | +4 | +0.3% | 15,600 |
| 2015/11/30 | 1,181 | 1,182 | 1,156 | 1,170 | -10 | -0.8% | 21,700 |
| 2015/11/27 | 1,178 | 1,184 | 1,178 | 1,180 | -3 | -0.3% | 5,900 |
| 2015/11/26 | 1,178 | 1,183 | 1,178 | 1,183 | +5 | +0.4% | 3,800 |
| 2015/11/25 | 1,185 | 1,186 | 1,178 | 1,178 | -12 | -1% | 9,700 |
| 2015/11/24 | 1,176 | 1,190 | 1,176 | 1,190 | +16 | +1.4% | 8,400 |
| 2015/11/20 | 1,172 | 1,174 | 1,160 | 1,174 | +2 | +0.2% | 6,200 |
| 2015/11/19 | 1,175 | 1,179 | 1,168 | 1,172 | -8 | -0.7% | 18,600 |
| 2015/11/18 | 1,198 | 1,198 | 1,155 | 1,180 | -5 | -0.4% | 13,500 |
| 2015/11/17 | 1,179 | 1,185 | 1,171 | 1,185 | +5 | +0.4% | 5,600 |
| 2015/11/16 | 1,180 | 1,183 | 1,179 | 1,180 | -5 | -0.4% | 6,500 |
| 2015/11/13 | 1,187 | 1,190 | 1,179 | 1,185 | -2 | -0.2% | 10,800 |
| 2015/11/12 | 1,192 | 1,193 | 1,185 | 1,187 | -7 | -0.6% | 4,600 |
| 2015/11/11 | 1,199 | 1,199 | 1,188 | 1,194 | -5 | -0.4% | 3,700 |
| 2015/11/10 | 1,189 | 1,200 | 1,185 | 1,199 | +4 | +0.3% | 9,600 |
| 2015/11/09 | 1,197 | 1,200 | 1,189 | 1,195 | -2 | -0.2% | 8,900 |
| 2015/11/06 | 1,193 | 1,197 | 1,185 | 1,197 | +2 | +0.2% | 2,800 |
| 2015/11/05 | 1,189 | 1,200 | 1,151 | 1,195 | +6 | +0.5% | 14,600 |
| 2015/11/04 | 1,190 | 1,192 | 1,180 | 1,189 | +1 | +0.1% | 10,900 |
| 2015/11/02 | 1,186 | 1,188 | 1,180 | 1,188 | -2 | -0.2% | 15,900 |
| 2015/10/30 | 1,184 | 1,190 | 1,180 | 1,190 | +6 | +0.5% | 3,500 |
| 2015/10/29 | 1,183 | 1,197 | 1,178 | 1,184 | +2 | +0.2% | 7,200 |
| 2015/10/28 | 1,192 | 1,192 | 1,180 | 1,182 | -8 | -0.7% | 8,600 |
| 2015/10/27 | 1,184 | 1,193 | 1,178 | 1,190 | +10 | +0.8% | 5,800 |
| 2015/10/26 | 1,180 | 1,190 | 1,177 | 1,180 | ±0 | ±0% | 10,800 |
| 2015/10/23 | 1,181 | 1,185 | 1,175 | 1,180 | +5 | +0.4% | 10,700 |
| 2015/10/22 | 1,176 | 1,183 | 1,174 | 1,175 | -1 | -0.1% | 4,500 |
| 2015/10/21 | 1,178 | 1,183 | 1,172 | 1,176 | -7 | -0.6% | 7,400 |
| 2015/10/20 | 1,182 | 1,183 | 1,169 | 1,183 | +13 | +1.1% | 5,200 |
| 2015/10/19 | 1,165 | 1,170 | 1,155 | 1,170 | +5 | +0.4% | 13,800 |
| 2015/10/16 | 1,165 | 1,170 | 1,150 | 1,165 | -5 | -0.4% | 11,700 |
| 2015/10/15 | 1,158 | 1,170 | 1,150 | 1,170 | +12 | +1% | 3,900 |
| 2015/10/14 | 1,170 | 1,170 | 1,155 | 1,158 | -12 | -1% | 4,900 |
| 2015/10/13 | 1,170 | 1,170 | 1,155 | 1,170 | -5 | -0.4% | 5,700 |
| 2015/10/09 | 1,171 | 1,178 | 1,167 | 1,175 | +1 | +0.1% | 6,900 |
| 2015/10/08 | 1,172 | 1,190 | 1,171 | 1,174 | +2 | +0.2% | 4,500 |
| 2015/10/07 | 1,173 | 1,178 | 1,171 | 1,172 | -2 | -0.2% | 3,700 |
| 2015/10/06 | 1,184 | 1,188 | 1,173 | 1,174 | +2 | +0.2% | 3,900 |
| 2015/10/05 | 1,176 | 1,184 | 1,155 | 1,172 | ±0 | ±0% | 3,400 |
| 2015/10/02 | 1,170 | 1,177 | 1,166 | 1,172 | -3 | -0.3% | 1,500 |
| 2015/10/01 | 1,170 | 1,177 | 1,160 | 1,175 | +10 | +0.9% | 2,300 |
| 2015/09/30 | 1,172 | 1,172 | 1,155 | 1,165 | +23 | +2% | 1,500 |
| 2015/09/29 | 1,152 | 1,174 | 1,136 | 1,142 | -39 | -3.3% | 11,700 |
| 2015/09/28 | 1,141 | 1,192 | 1,141 | 1,181 | +10 | +0.9% | 14,100 |
2301～
2350
件表示中 / 3697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 | 193,100円 | +9.2% | +6.1% | 4.14% | 4.24倍 | 0.49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 |
| アーバネット | 47,800円 | +14.4% | +1.0% | 4.39% | 9.18倍 | 1.07倍 |
|
都市型賃貸マンションが中核で設計・開発に特化。子会社で戸建て・テラスハウスなども展開 |
| 和田興産 | 139,700円 | +2.2% | -22.3% | 5.01% | 6.12倍 | 0.46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 |
| ｒｏｂｏｔｈｏｍ | 16,900円 | +82.4% | +32.6% | 1.18% | 13.81倍 | 1.63倍 |
|
アパート建築のマッチングサイトで成長。１８年の不祥事を経て、ＩｏＴ活用の賃貸管理に軸足 |
| アンビション | 215,300円 | +26.7% | +23.7% | 4.88% | 6.62倍 | 2.18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 |
市場注目の銘柄
チャート関連のコラム
