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 |
|---|---|---|---|---|---|---|---|
| 2015/09/04 | 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 |
| 2015/07/13 | 1,195 | 1,199 | 1,173 | 1,187 | +1 | +0.1% | 35,500 |
| 2015/07/10 | 1,169 | 1,193 | 1,169 | 1,186 | +29 | +2.5% | 34,200 |
| 2015/07/09 | 1,142 | 1,161 | 1,111 | 1,157 | -15 | -1.3% | 31,300 |
| 2015/07/08 | 1,218 | 1,218 | 1,168 | 1,172 | -32 | -2.7% | 61,500 |
| 2015/07/07 | 1,194 | 1,220 | 1,180 | 1,204 | +5 | +0.4% | 132,000 |
| 2015/07/06 | 1,238 | 1,238 | 1,199 | 1,199 | -40 | -3.2% | 21,700 |
| 2015/07/03 | 1,217 | 1,255 | 1,211 | 1,239 | +21 | +1.7% | 22,300 |
| 2015/07/02 | 1,190 | 1,219 | 1,190 | 1,218 | +33 | +2.8% | 28,500 |
| 2015/07/01 | 1,209 | 1,210 | 1,170 | 1,185 | -20 | -1.7% | 43,900 |
| 2015/06/30 | 1,235 | 1,259 | 1,201 | 1,205 | -60 | -4.7% | 53,500 |
| 2015/06/29 | 1,250 | 1,282 | 1,245 | 1,265 | -51 | -3.9% | 38,300 |
| 2015/06/26 | 1,315 | 1,319 | 1,311 | 1,316 | -3 | -0.2% | 7,000 |
2401～
2450
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
