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 |
|---|---|---|---|---|---|---|---|
| 2015/07/13 | 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 |
| 2015/06/25 | 1,310 | 1,319 | 1,301 | 1,319 | ±0 | ±0% | 11,400 |
| 2015/06/24 | 1,336 | 1,355 | 1,319 | 1,319 | -16 | -1.2% | 36,300 |
| 2015/06/23 | 1,338 | 1,358 | 1,331 | 1,335 | +10 | +0.8% | 27,900 |
| 2015/06/22 | 1,320 | 1,330 | 1,315 | 1,325 | +15 | +1.1% | 21,200 |
| 2015/06/19 | 1,245 | 1,312 | 1,245 | 1,310 | +59 | +4.7% | 44,700 |
| 2015/06/18 | 1,274 | 1,287 | 1,232 | 1,251 | -37 | -2.9% | 37,700 |
| 2015/06/17 | 1,255 | 1,295 | 1,255 | 1,288 | +29 | +2.3% | 37,500 |
| 2015/06/16 | 1,259 | 1,259 | 1,233 | 1,259 | -1 | -0.1% | 29,300 |
| 2015/06/15 | 1,215 | 1,264 | 1,215 | 1,260 | +45 | +3.7% | 71,000 |
| 2015/06/12 | 1,223 | 1,234 | 1,185 | 1,215 | -7 | -0.6% | 45,500 |
| 2015/06/11 | 1,225 | 1,243 | 1,222 | 1,222 | -3 | -0.2% | 35,800 |
| 2015/06/10 | 1,208 | 1,227 | 1,206 | 1,225 | +31 | +2.6% | 54,800 |
| 2015/06/09 | 1,176 | 1,195 | 1,170 | 1,194 | +13 | +1.1% | 36,100 |
| 2015/06/08 | 1,155 | 1,185 | 1,155 | 1,181 | +30 | +2.6% | 24,800 |
| 2015/06/05 | 1,146 | 1,160 | 1,145 | 1,151 | -1 | -0.1% | 13,300 |
| 2015/06/04 | 1,155 | 1,158 | 1,150 | 1,152 | +4 | +0.3% | 6,400 |
| 2015/06/03 | 1,158 | 1,159 | 1,148 | 1,148 | -5 | -0.4% | 13,300 |
| 2015/06/02 | 1,175 | 1,175 | 1,150 | 1,153 | -1 | -0.1% | 13,000 |
| 2015/06/01 | 1,146 | 1,154 | 1,137 | 1,154 | -1 | -0.1% | 13,700 |
| 2015/05/29 | 1,145 | 1,157 | 1,145 | 1,155 | -5 | -0.4% | 10,300 |
| 2015/05/28 | 1,190 | 1,200 | 1,131 | 1,160 | -23 | -1.9% | 35,700 |
| 2015/05/27 | 1,185 | 1,187 | 1,162 | 1,183 | -2 | -0.2% | 19,200 |
| 2015/05/26 | 1,164 | 1,185 | 1,164 | 1,185 | +27 | +2.3% | 30,800 |
| 2015/05/25 | 1,141 | 1,161 | 1,139 | 1,158 | +18 | +1.6% | 21,900 |
| 2015/05/22 | 1,150 | 1,151 | 1,140 | 1,140 | -10 | -0.9% | 11,100 |
| 2015/05/21 | 1,170 | 1,172 | 1,150 | 1,150 | +39 | +3.5% | 56,800 |
| 2015/05/20 | 1,122 | 1,129 | 1,109 | 1,111 | -15 | -1.3% | 9,900 |
| 2015/05/19 | 1,131 | 1,132 | 1,121 | 1,126 | +7 | +0.6% | 12,600 |
| 2015/05/18 | 1,099 | 1,138 | 1,090 | 1,119 | +17 | +1.5% | 29,100 |
| 2015/05/15 | 1,099 | 1,105 | 1,089 | 1,102 | +2 | +0.2% | 13,000 |
| 2015/05/14 | 1,090 | 1,104 | 1,081 | 1,100 | +4 | +0.4% | 13,700 |
| 2015/05/13 | 1,100 | 1,110 | 1,091 | 1,096 | -5 | -0.5% | 7,700 |
| 2015/05/12 | 1,118 | 1,125 | 1,097 | 1,101 | -19 | -1.7% | 24,000 |
| 2015/05/11 | 1,120 | 1,125 | 1,104 | 1,120 | -4 | -0.4% | 16,700 |
| 2015/05/08 | 1,137 | 1,140 | 1,119 | 1,124 | -17 | -1.5% | 14,700 |
| 2015/05/07 | 1,145 | 1,170 | 1,128 | 1,141 | +8 | +0.7% | 75,700 |
| 2015/05/01 | 1,108 | 1,142 | 1,071 | 1,133 | +115 | +11.3% | 148,800 |
| 2015/04/30 | 1,018 | 1,022 | 1,000 | 1,018 | -10 | -1% | 19,100 |
2401～
2450
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
