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 |
|---|---|---|---|---|---|---|---|
| 2015/11/20 | 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 |
| 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 |
2351～
2400
件表示中 / 3735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 | 218,300円 | +9.2% | +6.1% | 3.66% | 4.78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 |
| パラカ | 182,500円 | +6.8% | +4.5% | 3.56% | 9.40倍 | 0.94倍 |
|
時間貸し駐車場運営・管理。土地賃借型を中心に自社保有型も展開。伊藤忠商事と資本業務提携 |
| コロンビア | 514,000円 | +88.8% | +19.4% | 2.68% | 6.49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 | 101,200円 | +33.4% | +52.9% | 4.25% | 8.80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 |
市場注目の銘柄
チャート関連のコラム
