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 |
|---|---|---|---|---|---|---|---|
| 2015/09/25 | 1,169 | 1,181 | 1,169 | 1,171 | -22 | -1.8% | 8,800 |
| 2015/09/24 | 1,183 | 1,199 | 1,175 | 1,193 | +14 | +1.2% | 11,700 |
| 2015/09/18 | 1,210 | 1,210 | 1,174 | 1,179 | -21 | -1.8% | 10,300 |
| 2015/09/17 | 1,216 | 1,216 | 1,196 | 1,200 | -16 | -1.3% | 7,200 |
| 2015/09/16 | 1,211 | 1,216 | 1,191 | 1,216 | +5 | +0.4% | 8,000 |
| 2015/09/15 | 1,215 | 1,219 | 1,211 | 1,211 | -4 | -0.3% | 7,200 |
| 2015/09/14 | 1,218 | 1,223 | 1,207 | 1,215 | -6 | -0.5% | 18,400 |
| 2015/09/11 | 1,230 | 1,230 | 1,216 | 1,221 | -9 | -0.7% | 4,200 |
| 2015/09/10 | 1,213 | 1,230 | 1,195 | 1,230 | ±0 | ±0% | 14,700 |
| 2015/09/09 | 1,185 | 1,239 | 1,185 | 1,230 | +49 | +4.1% | 29,300 |
| 2015/09/08 | 1,181 | 1,190 | 1,156 | 1,181 | +16 | +1.4% | 10,900 |
| 2015/09/07 | 1,135 | 1,195 | 1,127 | 1,165 | +5 | +0.4% | 36,700 |
| 2015/09/04 | 1,190 | 1,190 | 1,148 | 1,160 | -34 | -2.8% | 14,900 |
| 2015/09/03 | 1,181 | 1,198 | 1,172 | 1,194 | +18 | +1.5% | 9,100 |
| 2015/09/02 | 1,130 | 1,180 | 1,130 | 1,176 | -14 | -1.2% | 16,500 |
| 2015/09/01 | 1,201 | 1,219 | 1,160 | 1,190 | -11 | -0.9% | 22,500 |
| 2015/08/31 | 1,219 | 1,219 | 1,194 | 1,201 | +12 | +1% | 36,800 |
| 2015/08/28 | 1,150 | 1,191 | 1,148 | 1,189 | +69 | +6.2% | 24,800 |
| 2015/08/27 | 1,127 | 1,149 | 1,115 | 1,120 | -4 | -0.4% | 22,100 |
| 2015/08/26 | 1,103 | 1,150 | 1,098 | 1,124 | +24 | +2.2% | 35,400 |
| 2015/08/25 | 1,079 | 1,150 | 1,067 | 1,100 | -62 | -5.3% | 65,300 |
| 2015/08/24 | 1,124 | 1,209 | 1,124 | 1,162 | -52 | -4.3% | 49,400 |
| 2015/08/21 | 1,220 | 1,234 | 1,195 | 1,214 | -26 | -2.1% | 32,000 |
| 2015/08/20 | 1,262 | 1,262 | 1,240 | 1,240 | -25 | -2% | 14,900 |
| 2015/08/19 | 1,266 | 1,270 | 1,230 | 1,265 | -1 | -0.1% | 32,000 |
| 2015/08/18 | 1,270 | 1,270 | 1,262 | 1,266 | -2 | -0.2% | 10,100 |
| 2015/08/17 | 1,272 | 1,293 | 1,253 | 1,268 | -13 | -1% | 22,500 |
| 2015/08/14 | 1,281 | 1,281 | 1,271 | 1,281 | -2 | -0.2% | 8,200 |
| 2015/08/13 | 1,258 | 1,285 | 1,257 | 1,283 | -5 | -0.4% | 9,500 |
| 2015/08/12 | 1,285 | 1,293 | 1,268 | 1,288 | -7 | -0.5% | 23,700 |
| 2015/08/11 | 1,296 | 1,301 | 1,288 | 1,295 | -10 | -0.8% | 8,500 |
| 2015/08/10 | 1,315 | 1,325 | 1,294 | 1,305 | -12 | -0.9% | 31,000 |
| 2015/08/07 | 1,325 | 1,330 | 1,313 | 1,317 | -8 | -0.6% | 14,000 |
| 2015/08/06 | 1,304 | 1,334 | 1,303 | 1,325 | +15 | +1.1% | 24,400 |
| 2015/08/05 | 1,319 | 1,319 | 1,303 | 1,310 | -12 | -0.9% | 9,800 |
| 2015/08/04 | 1,330 | 1,330 | 1,302 | 1,322 | -9 | -0.7% | 17,200 |
| 2015/08/03 | 1,320 | 1,346 | 1,310 | 1,331 | +43 | +3.3% | 58,800 |
| 2015/07/31 | 1,275 | 1,299 | 1,259 | 1,288 | -17 | -1.3% | 25,200 |
| 2015/07/30 | 1,307 | 1,307 | 1,252 | 1,305 | -4 | -0.3% | 32,700 |
| 2015/07/29 | 1,308 | 1,326 | 1,282 | 1,309 | ±0 | ±0% | 19,600 |
| 2015/07/28 | 1,304 | 1,319 | 1,290 | 1,309 | -20 | -1.5% | 27,100 |
| 2015/07/27 | 1,318 | 1,334 | 1,307 | 1,329 | -1 | -0.1% | 31,800 |
| 2015/07/24 | 1,270 | 1,340 | 1,262 | 1,330 | +50 | +3.9% | 92,100 |
| 2015/07/23 | 1,298 | 1,317 | 1,256 | 1,280 | ±0 | ±0% | 28,300 |
| 2015/07/22 | 1,258 | 1,296 | 1,257 | 1,280 | -8 | -0.6% | 27,100 |
| 2015/07/21 | 1,245 | 1,300 | 1,245 | 1,288 | +53 | +4.3% | 27,600 |
| 2015/07/17 | 1,228 | 1,243 | 1,224 | 1,235 | +10 | +0.8% | 33,200 |
| 2015/07/16 | 1,192 | 1,225 | 1,192 | 1,225 | +25 | +2.1% | 28,300 |
| 2015/07/15 | 1,192 | 1,204 | 1,189 | 1,200 | +8 | +0.7% | 41,900 |
| 2015/07/14 | 1,190 | 1,205 | 1,187 | 1,192 | +5 | +0.4% | 53,000 |
2351～
2400
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
