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 |
|---|---|---|---|---|---|---|---|
| 2015/08/11 | 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 |
| 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 |
2451～
2500
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
