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 |
|---|---|---|---|---|---|---|---|
| 2016/01/12 | 1,067 | 1,157 | 1,028 | 1,050 | -53 | -4.8% | 29,800 |
| 2016/01/08 | 1,104 | 1,124 | 1,087 | 1,103 | -1 | -0.1% | 4,700 |
| 2016/01/07 | 1,120 | 1,120 | 1,104 | 1,104 | -16 | -1.4% | 2,900 |
| 2016/01/06 | 1,127 | 1,127 | 1,117 | 1,120 | -7 | -0.6% | 1,900 |
| 2016/01/05 | 1,125 | 1,139 | 1,113 | 1,127 | -5 | -0.4% | 3,400 |
| 2016/01/04 | 1,121 | 1,147 | 1,114 | 1,132 | +16 | +1.4% | 10,400 |
| 2015/12/30 | 1,114 | 1,116 | 1,107 | 1,116 | +2 | +0.2% | 5,500 |
| 2015/12/29 | 1,125 | 1,125 | 1,102 | 1,114 | -2 | -0.2% | 5,400 |
| 2015/12/28 | 1,115 | 1,116 | 1,110 | 1,116 | +3 | +0.3% | 4,200 |
| 2015/12/25 | 1,114 | 1,120 | 1,103 | 1,113 | -8 | -0.7% | 20,100 |
| 2015/12/24 | 1,131 | 1,131 | 1,118 | 1,121 | -16 | -1.4% | 18,700 |
| 2015/12/22 | 1,120 | 1,139 | 1,120 | 1,137 | +1 | +0.1% | 11,200 |
| 2015/12/21 | 1,141 | 1,145 | 1,133 | 1,136 | -19 | -1.6% | 7,200 |
| 2015/12/18 | 1,170 | 1,170 | 1,148 | 1,155 | -5 | -0.4% | 13,800 |
| 2015/12/17 | 1,155 | 1,178 | 1,155 | 1,160 | -2 | -0.2% | 15,000 |
| 2015/12/16 | 1,160 | 1,164 | 1,150 | 1,162 | +10 | +0.9% | 9,400 |
| 2015/12/15 | 1,157 | 1,166 | 1,151 | 1,152 | -3 | -0.3% | 9,100 |
| 2015/12/14 | 1,120 | 1,164 | 1,112 | 1,155 | +10 | +0.9% | 11,100 |
| 2015/12/11 | 1,127 | 1,145 | 1,118 | 1,145 | +19 | +1.7% | 9,000 |
| 2015/12/10 | 1,130 | 1,136 | 1,121 | 1,126 | -19 | -1.7% | 13,700 |
| 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 |
2351～
2400
件表示中 / 3767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 | 232,900円 | +9.2% | +6.1% | 3.43% | 5.16倍 | 0.60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 |
| シーラＨＤ | 45,100円 | - | - | 2.66% | 21.62倍 | 1.70倍 |
|
首都圏でマンション分譲を展開。資産運用プラットフォームも。２５年６月筆頭株主と経営統合 |
| ファースト住 | 110,900円 | +33.4% | +52.9% | 3.88% | 9.64倍 | 0.38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 |
| イノベーション | 102,400円 | +13.3% | +10.3% | 2.93% | 16.67倍 | 4.28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 |
| 和田興産 | 161,400円 | +2.2% | -22.3% | 4.34% | 7.07倍 | 0.54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 |
市場注目の銘柄
チャート関連のコラム
