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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 1,404 | 1,469 | 1,399 | 1,469 | +35 | +2.4% | 9,000 |
| 2024/08/07 | 1,325 | 1,439 | 1,321 | 1,434 | +98 | +7.3% | 10,900 |
| 2024/08/06 | 1,361 | 1,392 | 1,325 | 1,336 | +95 | +7.7% | 24,900 |
| 2024/08/05 | 1,413 | 1,437 | 1,205 | 1,241 | -232 | -15.8% | 48,400 |
| 2024/08/02 | 1,465 | 1,501 | 1,453 | 1,473 | -70 | -4.5% | 28,900 |
| 2024/08/01 | 1,707 | 1,707 | 1,530 | 1,543 | -236 | -13.3% | 57,500 |
| 2024/07/31 | 1,761 | 1,796 | 1,761 | 1,779 | +3 | +0.2% | 8,800 |
| 2024/07/30 | 1,794 | 1,809 | 1,758 | 1,776 | -16 | -0.9% | 4,200 |
| 2024/07/29 | 1,779 | 1,792 | 1,775 | 1,792 | +47 | +2.7% | 3,600 |
| 2024/07/26 | 1,762 | 1,770 | 1,713 | 1,745 | -15 | -0.9% | 9,800 |
| 2024/07/25 | 1,819 | 1,819 | 1,738 | 1,760 | -68 | -3.7% | 12,300 |
| 2024/07/24 | 1,882 | 1,890 | 1,822 | 1,828 | -54 | -2.9% | 9,500 |
| 2024/07/23 | 1,878 | 1,890 | 1,870 | 1,882 | +26 | +1.4% | 4,400 |
| 2024/07/22 | 1,889 | 1,889 | 1,850 | 1,856 | -19 | -1% | 3,800 |
| 2024/07/19 | 1,882 | 1,882 | 1,854 | 1,875 | +1 | +0.1% | 3,800 |
| 2024/07/18 | 1,896 | 1,899 | 1,871 | 1,874 | -16 | -0.8% | 7,700 |
| 2024/07/17 | 1,915 | 1,915 | 1,880 | 1,890 | -44 | -2.3% | 11,500 |
| 2024/07/16 | 1,931 | 1,938 | 1,914 | 1,934 | +7 | +0.4% | 15,000 |
| 2024/07/12 | 1,875 | 1,947 | 1,861 | 1,927 | +49 | +2.6% | 35,000 |
| 2024/07/11 | 1,839 | 1,878 | 1,830 | 1,878 | +44 | +2.4% | 6,700 |
| 2024/07/10 | 1,861 | 1,866 | 1,826 | 1,834 | -23 | -1.2% | 5,800 |
| 2024/07/09 | 1,867 | 1,874 | 1,840 | 1,857 | +11 | +0.6% | 4,000 |
| 2024/07/08 | 1,878 | 1,878 | 1,839 | 1,846 | -54 | -2.8% | 11,700 |
| 2024/07/05 | 1,939 | 1,939 | 1,868 | 1,900 | +32 | +1.7% | 19,200 |
| 2024/07/04 | 1,899 | 1,925 | 1,868 | 1,868 | -21 | -1.1% | 12,300 |
| 2024/07/03 | 1,817 | 1,889 | 1,817 | 1,889 | +74 | +4.1% | 7,500 |
| 2024/07/02 | 1,862 | 1,874 | 1,776 | 1,815 | -57 | -3% | 27,600 |
| 2024/07/01 | 1,895 | 1,899 | 1,867 | 1,872 | -22 | -1.2% | 9,600 |
| 2024/06/28 | 1,939 | 1,939 | 1,851 | 1,894 | -46 | -2.4% | 19,900 |
| 2024/06/27 | 1,940 | 1,960 | 1,912 | 1,940 | ±0 | ±0% | 27,000 |
| 2024/06/26 | 1,901 | 1,940 | 1,885 | 1,940 | +28 | +1.5% | 18,400 |
| 2024/06/25 | 1,968 | 1,969 | 1,858 | 1,912 | -50 | -2.5% | 50,800 |
| 2024/06/24 | 1,889 | 1,962 | 1,881 | 1,962 | +105 | +5.7% | 50,300 |
| 2024/06/21 | 1,799 | 1,874 | 1,785 | 1,857 | +72 | +4% | 34,400 |
| 2024/06/20 | 1,755 | 1,805 | 1,738 | 1,785 | +61 | +3.5% | 39,900 |
| 2024/06/19 | 1,720 | 1,760 | 1,710 | 1,724 | +50 | +3% | 28,900 |
| 2024/06/18 | 1,644 | 1,693 | 1,644 | 1,674 | +24 | +1.5% | 17,400 |
| 2024/06/17 | 1,663 | 1,665 | 1,629 | 1,650 | ±0 | ±0% | 7,500 |
| 2024/06/14 | 1,615 | 1,662 | 1,612 | 1,650 | +25 | +1.5% | 5,100 |
| 2024/06/13 | 1,648 | 1,650 | 1,610 | 1,625 | -26 | -1.6% | 27,400 |
| 2024/06/12 | 1,655 | 1,662 | 1,649 | 1,651 | +8 | +0.5% | 2,400 |
| 2024/06/11 | 1,655 | 1,663 | 1,641 | 1,643 | -10 | -0.6% | 4,800 |
| 2024/06/10 | 1,662 | 1,675 | 1,653 | 1,653 | +1 | +0.1% | 6,400 |
| 2024/06/07 | 1,656 | 1,678 | 1,652 | 1,652 | +1 | +0.1% | 6,700 |
| 2024/06/06 | 1,684 | 1,687 | 1,650 | 1,651 | -14 | -0.8% | 7,300 |
| 2024/06/05 | 1,678 | 1,678 | 1,656 | 1,665 | -10 | -0.6% | 7,700 |
| 2024/06/04 | 1,680 | 1,728 | 1,670 | 1,675 | -1 | -0.1% | 27,200 |
| 2024/06/03 | 1,669 | 1,679 | 1,657 | 1,676 | -2 | -0.1% | 8,200 |
| 2024/05/31 | 1,668 | 1,678 | 1,646 | 1,678 | +10 | +0.6% | 5,600 |
| 2024/05/30 | 1,642 | 1,668 | 1,621 | 1,668 | +16 | +1% | 8,200 |
251～
300
件表示中 / 3765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 | 230,600円 | +9.2% | +6.1% | 3.47% | 5.12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 |
| ウェルス | 103,900円 | +58.4% | +234.0% | 2.02% | 7.97倍 | 1.03倍 |
|
不動産ファンドによる高級ホテルへの投資や運営を展開。事業用不動産の開発・再生に強み |
| アーバネット | 57,300円 | +9.2% | +2.3% | 3.84% | 10.55倍 | 1.16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 |
| リアルゲイト | 311,500円 | +19.5% | +31.2% | 0.00% | 31.36倍 | 5.57倍 |
|
築古ビルの再生、転貸借事業が柱。東京・渋谷区軸に都心展開。ビルなどの運営受託や施工請負も |
| イノベーション | 101,700円 | +13.3% | +10.3% | 2.95% | 16.56倍 | 4.25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 |
市場注目の銘柄
チャート関連のコラム
