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 |
|---|---|---|---|---|---|---|---|
| 2013/06/11 | 1,276 | 1,283 | 1,218 | 1,283 | +67 | +5.5% | 6,000 |
| 2013/06/10 | 1,220 | 1,220 | 1,213 | 1,216 | -19 | -1.5% | 5,000 |
| 2013/06/07 | 1,201 | 1,235 | 1,115 | 1,235 | -54 | -4.2% | 13,000 |
| 2013/06/06 | 1,330 | 1,330 | 1,235 | 1,289 | -101 | -7.3% | 18,000 |
| 2013/06/05 | 1,390 | 1,390 | 1,390 | 1,390 | -5 | -0.4% | 2,000 |
| 2013/06/04 | 1,330 | 1,395 | 1,330 | 1,395 | +66 | +5% | 8,000 |
| 2013/06/03 | 1,350 | 1,350 | 1,270 | 1,329 | -21 | -1.6% | 7,000 |
| 2013/05/31 | 1,330 | 1,350 | 1,330 | 1,350 | +20 | +1.5% | 10,000 |
| 2013/05/30 | 1,375 | 1,375 | 1,330 | 1,330 | -55 | -4% | 15,000 |
| 2013/05/29 | 1,400 | 1,400 | 1,375 | 1,385 | -44 | -3.1% | 8,000 |
| 2013/05/28 | 1,390 | 1,450 | 1,385 | 1,429 | -21 | -1.4% | 21,000 |
| 2013/05/27 | 1,409 | 1,450 | 1,397 | 1,450 | -19 | -1.3% | 8,000 |
| 2013/05/24 | 1,449 | 1,469 | 1,430 | 1,469 | -10 | -0.7% | 9,000 |
| 2013/05/23 | 1,500 | 1,510 | 1,431 | 1,479 | -51 | -3.3% | 20,000 |
| 2013/05/22 | 1,450 | 1,530 | 1,432 | 1,530 | +50 | +3.4% | 16,000 |
| 2013/05/21 | 1,480 | 1,480 | 1,480 | 1,480 | - | - | 1,000 |
| 2013/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/05/17 | 1,455 | 1,527 | 1,391 | 1,527 | +30 | +2% | 32,000 |
| 2013/05/16 | 1,450 | 1,497 | 1,430 | 1,497 | -73 | -4.6% | 16,000 |
| 2013/05/15 | 1,601 | 1,601 | 1,450 | 1,570 | -35 | -2.2% | 33,000 |
| 2013/05/14 | 1,600 | 1,640 | 1,600 | 1,605 | -25 | -1.5% | 17,000 |
| 2013/05/13 | 1,588 | 1,630 | 1,550 | 1,630 | +42 | +2.6% | 10,000 |
| 2013/05/10 | 1,660 | 1,660 | 1,588 | 1,588 | -72 | -4.3% | 11,000 |
| 2013/05/09 | 1,632 | 1,660 | 1,600 | 1,660 | ±0 | ±0% | 14,000 |
| 2013/05/08 | 1,698 | 1,698 | 1,660 | 1,660 | +10 | +0.6% | 8,000 |
| 2013/05/07 | 1,658 | 1,658 | 1,621 | 1,650 | -10 | -0.6% | 31,000 |
| 2013/05/02 | 1,601 | 1,660 | 1,592 | 1,660 | +16 | +1% | 20,000 |
| 2013/05/01 | 1,700 | 1,700 | 1,588 | 1,644 | -56 | -3.3% | 36,000 |
| 2013/04/30 | 1,462 | 1,700 | 1,460 | 1,700 | +200 | +13.3% | 28,000 |
| 2013/04/26 | 1,540 | 1,540 | 1,450 | 1,500 | -60 | -3.8% | 19,000 |
| 2013/04/25 | 1,566 | 1,566 | 1,495 | 1,560 | -40 | -2.5% | 16,000 |
| 2013/04/24 | 1,592 | 1,628 | 1,561 | 1,600 | -28 | -1.7% | 23,000 |
| 2013/04/23 | 1,660 | 1,698 | 1,501 | 1,628 | -32 | -1.9% | 28,000 |
| 2013/04/22 | 1,683 | 1,766 | 1,660 | 1,660 | +167 | +11.2% | 58,000 |
| 2013/04/19 | 1,380 | 1,493 | 1,300 | 1,493 | +183 | +14% | 79,000 |
| 2013/04/18 | 1,190 | 1,340 | 1,176 | 1,310 | +202 | +18.2% | 73,000 |
| 2013/04/17 | 1,150 | 1,190 | 1,078 | 1,108 | -35 | -3.1% | 31,000 |
| 2013/04/16 | 1,103 | 1,144 | 1,097 | 1,143 | -6 | -0.5% | 22,000 |
| 2013/04/15 | 1,150 | 1,150 | 1,130 | 1,149 | -1 | -0.1% | 21,000 |
| 2013/04/12 | 1,130 | 1,189 | 1,130 | 1,150 | +49 | +4.5% | 41,000 |
| 2013/04/11 | 1,060 | 1,138 | 1,025 | 1,101 | -19 | -1.7% | 64,000 |
| 2013/04/10 | 1,023 | 1,130 | 1,023 | 1,120 | +70 | +6.7% | 21,000 |
| 2013/04/09 | 1,160 | 1,169 | 1,020 | 1,050 | +10 | +1% | 38,000 |
| 2013/04/08 | 1,040 | 1,040 | 1,038 | 1,040 | +150 | +16.9% | 31,000 |
| 2013/04/05 | 886 | 900 | 870 | 890 | +25 | +2.9% | 22,000 |
| 2013/04/04 | 835 | 865 | 835 | 865 | +28 | +3.3% | 12,000 |
| 2013/04/03 | 837 | 837 | 837 | 837 | +8 | +1% | 1,000 |
| 2013/04/02 | 793 | 829 | 741 | 829 | +23 | +2.9% | 11,000 |
| 2013/04/01 | 853 | 853 | 806 | 806 | -54 | -6.3% | 12,000 |
| 2013/03/29 | 859 | 860 | 816 | 860 | ±0 | ±0% | 9,000 |
2951～
3000
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
