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 |
|---|---|---|---|---|---|---|---|
| 2015/10/26 | 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 |
| 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 |
2401～
2450
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
