ヨシックスホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,790 | 2,800 | 2,761 | 2,780 | -15 | -0.5% | 100,100 |
| 2024/04/25 | 2,829 | 2,829 | 2,787 | 2,795 | -19 | -0.7% | 27,800 |
| 2024/04/24 | 2,818 | 2,838 | 2,801 | 2,814 | +20 | +0.7% | 33,500 |
| 2024/04/23 | 2,778 | 2,804 | 2,769 | 2,794 | +46 | +1.7% | 37,300 |
| 2024/04/22 | 2,699 | 2,756 | 2,693 | 2,748 | +57 | +2.1% | 40,200 |
| 2024/04/19 | 2,732 | 2,732 | 2,665 | 2,691 | -57 | -2.1% | 53,400 |
| 2024/04/18 | 2,684 | 2,749 | 2,682 | 2,748 | +64 | +2.4% | 39,200 |
| 2024/04/17 | 2,725 | 2,725 | 2,673 | 2,684 | -3 | -0.1% | 44,700 |
| 2024/04/16 | 2,727 | 2,727 | 2,687 | 2,687 | -69 | -2.5% | 71,300 |
| 2024/04/15 | 2,825 | 2,834 | 2,727 | 2,756 | -119 | -4.1% | 106,300 |
| 2024/04/12 | 2,898 | 2,898 | 2,865 | 2,875 | -1 | ±0% | 16,600 |
| 2024/04/11 | 2,887 | 2,892 | 2,861 | 2,876 | -13 | -0.4% | 22,200 |
| 2024/04/10 | 2,901 | 2,919 | 2,888 | 2,889 | -14 | -0.5% | 21,300 |
| 2024/04/09 | 2,872 | 2,913 | 2,852 | 2,903 | +31 | +1.1% | 33,100 |
| 2024/04/08 | 2,851 | 2,877 | 2,835 | 2,872 | +43 | +1.5% | 33,400 |
| 2024/04/05 | 2,806 | 2,838 | 2,800 | 2,829 | -12 | -0.4% | 38,500 |
| 2024/04/04 | 2,860 | 2,860 | 2,822 | 2,841 | ±0 | ±0% | 43,800 |
| 2024/04/03 | 2,811 | 2,872 | 2,811 | 2,841 | +13 | +0.5% | 36,800 |
| 2024/04/02 | 2,918 | 2,948 | 2,810 | 2,828 | -90 | -3.1% | 87,100 |
| 2024/04/01 | 2,950 | 2,971 | 2,910 | 2,918 | -62 | -2.1% | 42,800 |
| 2024/03/29 | 2,940 | 2,989 | 2,940 | 2,980 | +100 | +3.5% | 56,200 |
| 2024/03/28 | 2,974 | 2,974 | 2,851 | 2,880 | -135 | -4.5% | 134,100 |
| 2024/03/27 | 3,025 | 3,055 | 3,005 | 3,015 | -10 | -0.3% | 208,100 |
| 2024/03/26 | 3,060 | 3,060 | 3,015 | 3,025 | -40 | -1.3% | 47,700 |
| 2024/03/25 | 3,070 | 3,080 | 3,050 | 3,065 | -5 | -0.2% | 30,700 |
| 2024/03/22 | 3,055 | 3,085 | 3,045 | 3,070 | +35 | +1.2% | 31,600 |
| 2024/03/21 | 3,055 | 3,120 | 3,025 | 3,035 | +20 | +0.7% | 65,000 |
| 2024/03/19 | 2,967 | 3,015 | 2,964 | 3,015 | +70 | +2.4% | 58,000 |
| 2024/03/18 | 2,978 | 2,978 | 2,930 | 2,945 | -34 | -1.1% | 43,600 |
| 2024/03/15 | 2,992 | 3,000 | 2,971 | 2,979 | -8 | -0.3% | 18,800 |
| 2024/03/14 | 2,944 | 3,000 | 2,944 | 2,987 | +43 | +1.5% | 59,800 |
| 2024/03/13 | 2,970 | 2,990 | 2,942 | 2,944 | -19 | -0.6% | 24,300 |
| 2024/03/12 | 2,929 | 2,965 | 2,881 | 2,963 | +34 | +1.2% | 32,700 |
| 2024/03/11 | 2,993 | 2,998 | 2,879 | 2,929 | -54 | -1.8% | 44,400 |
| 2024/03/08 | 2,991 | 3,005 | 2,967 | 2,983 | -37 | -1.2% | 63,600 |
| 2024/03/07 | 2,986 | 3,025 | 2,974 | 3,020 | +34 | +1.1% | 39,400 |
| 2024/03/06 | 2,928 | 2,992 | 2,928 | 2,986 | +41 | +1.4% | 47,500 |
| 2024/03/05 | 2,945 | 2,954 | 2,912 | 2,945 | -10 | -0.3% | 38,800 |
| 2024/03/04 | 2,951 | 2,970 | 2,908 | 2,955 | +17 | +0.6% | 60,500 |
| 2024/03/01 | 3,030 | 3,035 | 2,938 | 2,938 | -92 | -3% | 109,500 |
| 2024/02/29 | 2,950 | 3,045 | 2,933 | 3,030 | +100 | +3.4% | 64,400 |
| 2024/02/28 | 2,847 | 2,944 | 2,847 | 2,930 | +83 | +2.9% | 83,000 |
| 2024/02/27 | 2,861 | 2,871 | 2,832 | 2,847 | -30 | -1% | 74,900 |
| 2024/02/26 | 2,848 | 2,883 | 2,839 | 2,877 | +57 | +2% | 45,700 |
| 2024/02/22 | 2,824 | 2,836 | 2,803 | 2,820 | -4 | -0.1% | 39,000 |
| 2024/02/21 | 2,831 | 2,831 | 2,797 | 2,824 | -7 | -0.2% | 40,200 |
| 2024/02/20 | 2,888 | 2,892 | 2,825 | 2,831 | -42 | -1.5% | 38,900 |
| 2024/02/19 | 2,842 | 2,880 | 2,820 | 2,873 | +23 | +0.8% | 36,000 |
| 2024/02/16 | 2,861 | 2,885 | 2,822 | 2,850 | -7 | -0.2% | 45,100 |
| 2024/02/15 | 2,872 | 2,888 | 2,839 | 2,857 | +8 | +0.3% | 70,100 |
1～
50
件表示中 / 2283件
類似銘柄と比較する
現在ご覧いただいている「ヨシックスＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ヨシックスＨＤ | 278,000円 | +22.4% | +21.7% | 0.94% | 19.59倍 | 2.97倍 |
|
名古屋地盤の居酒屋チェーン。すし居酒屋など多業態展開。設計から建築まで自社で手がける |
| 丸善ＣＨＩ | 32,900円 | +1.0% | -9.0% | 0.91% | 7.81倍 | 0.65倍 |
|
書店の丸善ジュンク堂、学術書の丸善雄松堂、図書館運営のＴＲＣが３本柱。大日本印刷傘下 |
| 銚子丸 | 198,700円 | +9.4% | +74.6% | 0.60% | 32.23倍 | 3.12倍 |
|
単価やや高めの回転ずし「すし銚子丸」を、千葉と東京を中心に直営展開。オーナー系。現金豊富 |
| バロック | 75,800円 | +5.0% | +1.9% | 5.01% | 22.68倍 | 1.41倍 |
|
「ＭＯＵＳＳＹ」など若年女性向け衣料のＳＰＡ。店員の接客に強み。中国・米国ほか海外展開も |
| ＮＥＷ ＡＲＴ | 164,000円 | -4.5% | -11.0% | 6.10% | 16.80倍 | 3.07倍 |
|
ブライダルダイヤ主力で裸石とリングのオーダーメイドに特徴。イスラエルに仕入れ子会社 |
市場注目の銘柄
チャート関連のコラム
