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 |
|---|---|---|---|---|---|---|---|
| 2014/01/22 | 1,195 | 1,208 | 1,188 | 1,190 | -3 | -0.3% | 18,900 |
| 2014/01/21 | 1,195 | 1,202 | 1,189 | 1,193 | -2 | -0.2% | 34,200 |
| 2014/01/20 | 1,184 | 1,197 | 1,178 | 1,195 | +22 | +1.9% | 30,000 |
| 2014/01/17 | 1,173 | 1,175 | 1,161 | 1,173 | +3 | +0.3% | 14,500 |
| 2014/01/16 | 1,156 | 1,175 | 1,156 | 1,170 | +17 | +1.5% | 16,300 |
| 2014/01/15 | 1,150 | 1,160 | 1,150 | 1,153 | +7 | +0.6% | 9,800 |
| 2014/01/14 | 1,135 | 1,158 | 1,130 | 1,146 | +5 | +0.4% | 29,900 |
| 2014/01/10 | 1,137 | 1,144 | 1,135 | 1,141 | -3 | -0.3% | 13,200 |
| 2014/01/09 | 1,145 | 1,145 | 1,138 | 1,144 | +4 | +0.4% | 7,800 |
| 2014/01/08 | 1,145 | 1,145 | 1,136 | 1,140 | ±0 | ±0% | 5,200 |
| 2014/01/07 | 1,141 | 1,144 | 1,140 | 1,140 | +2 | +0.2% | 7,800 |
| 2014/01/06 | 1,138 | 1,141 | 1,130 | 1,138 | -1 | -0.1% | 10,100 |
| 2013/12/30 | 1,139 | 1,144 | 1,134 | 1,139 | +5 | +0.4% | 14,200 |
| 2013/12/27 | 1,134 | 1,136 | 1,113 | 1,134 | +11 | +1% | 14,800 |
| 2013/12/26 | 1,103 | 1,135 | 1,103 | 1,123 | +3 | +0.3% | 17,300 |
| 2013/12/25 | 1,114 | 1,120 | 1,100 | 1,120 | +7 | +0.6% | 18,400 |
| 2013/12/24 | 1,134 | 1,140 | 1,105 | 1,113 | -21 | -1.9% | 13,600 |
| 2013/12/20 | 1,135 | 1,140 | 1,133 | 1,134 | -10 | -0.9% | 15,000 |
| 2013/12/19 | 1,142 | 1,146 | 1,136 | 1,144 | -36 | -3.1% | 65,800 |
| 2013/12/18 | 1,186 | 1,188 | 1,152 | 1,180 | -6 | -0.5% | 19,500 |
| 2013/12/17 | 1,184 | 1,186 | 1,174 | 1,186 | +6 | +0.5% | 5,800 |
| 2013/12/16 | 1,180 | 1,185 | 1,176 | 1,180 | ±0 | ±0% | 13,500 |
| 2013/12/13 | 1,176 | 1,180 | 1,172 | 1,180 | ±0 | ±0% | 5,700 |
| 2013/12/12 | 1,176 | 1,180 | 1,170 | 1,180 | +2 | +0.2% | 7,100 |
| 2013/12/11 | 1,184 | 1,185 | 1,175 | 1,178 | -2 | -0.2% | 2,200 |
| 2013/12/10 | 1,182 | 1,182 | 1,170 | 1,180 | +9 | +0.8% | 6,900 |
| 2013/12/09 | 1,181 | 1,193 | 1,167 | 1,171 | -9 | -0.8% | 8,100 |
| 2013/12/06 | 1,180 | 1,180 | 1,170 | 1,180 | ±0 | ±0% | 5,400 |
| 2013/12/05 | 1,174 | 1,189 | 1,170 | 1,180 | +8 | +0.7% | 6,700 |
| 2013/12/04 | 1,175 | 1,190 | 1,172 | 1,172 | -16 | -1.3% | 6,100 |
| 2013/12/03 | 1,190 | 1,190 | 1,183 | 1,188 | -1 | -0.1% | 3,700 |
| 2013/12/02 | 1,180 | 1,191 | 1,178 | 1,189 | +11 | +0.9% | 8,600 |
| 2013/11/29 | 1,164 | 1,180 | 1,162 | 1,178 | -6 | -0.5% | 8,400 |
| 2013/11/28 | 1,181 | 1,187 | 1,176 | 1,184 | ±0 | ±0% | 9,900 |
| 2013/11/27 | 1,181 | 1,191 | 1,181 | 1,184 | -1 | -0.1% | 9,600 |
| 2013/11/26 | 1,190 | 1,190 | 1,185 | 1,185 | -5 | -0.4% | 800 |
| 2013/11/25 | 1,185 | 1,195 | 1,185 | 1,190 | -2 | -0.2% | 2,500 |
| 2013/11/22 | 1,199 | 1,199 | 1,178 | 1,192 | +2 | +0.2% | 5,600 |
| 2013/11/21 | 1,190 | 1,194 | 1,186 | 1,190 | +4 | +0.3% | 4,700 |
| 2013/11/20 | 1,203 | 1,205 | 1,184 | 1,186 | -17 | -1.4% | 19,100 |
| 2013/11/19 | 1,197 | 1,203 | 1,197 | 1,203 | +3 | +0.3% | 5,600 |
| 2013/11/18 | 1,200 | 1,203 | 1,197 | 1,200 | ±0 | ±0% | 10,000 |
| 2013/11/15 | 1,198 | 1,200 | 1,194 | 1,200 | +2 | +0.2% | 9,100 |
| 2013/11/14 | 1,202 | 1,203 | 1,198 | 1,198 | +4 | +0.3% | 30,700 |
| 2013/11/13 | 1,200 | 1,202 | 1,191 | 1,194 | -36 | -2.9% | 46,100 |
| 2013/11/12 | 1,235 | 1,243 | 1,210 | 1,230 | -30 | -2.4% | 7,700 |
| 2013/11/11 | 1,274 | 1,274 | 1,234 | 1,260 | +5 | +0.4% | 1,500 |
| 2013/11/08 | 1,261 | 1,261 | 1,235 | 1,255 | -24 | -1.9% | 3,600 |
| 2013/11/07 | 1,284 | 1,300 | 1,271 | 1,279 | -5 | -0.4% | 8,500 |
| 2013/11/06 | 1,287 | 1,287 | 1,255 | 1,284 | -18 | -1.4% | 4,300 |
2801～
2850
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
