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 |
---|---|---|---|---|---|---|---|
2021/11/05 | 2,150 | 2,154 | 2,123 | 2,131 | -22 | -1% | 16,800 |
2021/11/04 | 2,198 | 2,198 | 2,146 | 2,153 | -4 | -0.2% | 19,700 |
2021/11/02 | 2,160 | 2,193 | 2,146 | 2,157 | +11 | +0.5% | 19,600 |
2021/11/01 | 2,137 | 2,168 | 2,126 | 2,146 | ±0 | ±0% | 26,300 |
2021/10/29 | 2,140 | 2,150 | 2,086 | 2,146 | +2 | +0.1% | 25,900 |
2021/10/28 | 2,082 | 2,146 | 2,082 | 2,144 | +64 | +3.1% | 21,900 |
2021/10/27 | 2,101 | 2,127 | 2,072 | 2,080 | -19 | -0.9% | 15,000 |
2021/10/26 | 2,111 | 2,138 | 2,089 | 2,099 | -12 | -0.6% | 19,000 |
2021/10/25 | 2,155 | 2,157 | 2,096 | 2,111 | -44 | -2% | 23,800 |
2021/10/22 | 2,212 | 2,212 | 2,155 | 2,155 | -48 | -2.2% | 24,500 |
2021/10/21 | 2,248 | 2,269 | 2,182 | 2,203 | -46 | -2% | 22,500 |
2021/10/20 | 2,204 | 2,288 | 2,204 | 2,249 | +54 | +2.5% | 34,500 |
2021/10/19 | 2,185 | 2,205 | 2,160 | 2,195 | +5 | +0.2% | 23,500 |
2021/10/18 | 2,169 | 2,201 | 2,126 | 2,190 | +21 | +1% | 22,900 |
2021/10/15 | 2,116 | 2,174 | 2,098 | 2,169 | +87 | +4.2% | 26,400 |
2021/10/14 | 2,096 | 2,102 | 2,049 | 2,082 | -4 | -0.2% | 37,200 |
2021/10/13 | 2,173 | 2,173 | 2,079 | 2,086 | -92 | -4.2% | 73,100 |
2021/10/12 | 2,250 | 2,250 | 2,168 | 2,178 | -66 | -2.9% | 23,100 |
2021/10/11 | 2,218 | 2,287 | 2,218 | 2,244 | +52 | +2.4% | 38,700 |
2021/10/08 | 2,182 | 2,239 | 2,182 | 2,192 | +10 | +0.5% | 20,200 |
2021/10/07 | 2,204 | 2,246 | 2,129 | 2,182 | -13 | -0.6% | 67,500 |
2021/10/06 | 2,385 | 2,385 | 2,171 | 2,195 | -155 | -6.6% | 94,200 |
2021/10/05 | 2,430 | 2,460 | 2,350 | 2,350 | -81 | -3.3% | 45,000 |
2021/10/04 | 2,409 | 2,496 | 2,389 | 2,431 | +65 | +2.7% | 51,300 |
2021/10/01 | 2,460 | 2,460 | 2,325 | 2,366 | -124 | -5% | 72,600 |
2021/09/30 | 2,369 | 2,530 | 2,368 | 2,490 | +136 | +5.8% | 125,500 |
2021/09/29 | 2,265 | 2,364 | 2,250 | 2,354 | +71 | +3.1% | 118,000 |
2021/09/28 | 2,341 | 2,350 | 2,267 | 2,283 | -56 | -2.4% | 140,200 |
2021/09/27 | 2,300 | 2,409 | 2,300 | 2,339 | +52 | +2.3% | 85,900 |
2021/09/24 | 2,282 | 2,333 | 2,256 | 2,287 | +55 | +2.5% | 61,700 |
2021/09/22 | 2,291 | 2,311 | 2,232 | 2,232 | -55 | -2.4% | 28,700 |
2021/09/21 | 2,299 | 2,311 | 2,240 | 2,287 | -13 | -0.6% | 56,600 |
2021/09/17 | 2,278 | 2,320 | 2,245 | 2,300 | +56 | +2.5% | 27,800 |
2021/09/16 | 2,320 | 2,339 | 2,215 | 2,244 | -72 | -3.1% | 47,400 |
2021/09/15 | 2,361 | 2,372 | 2,290 | 2,316 | -45 | -1.9% | 30,700 |
2021/09/14 | 2,369 | 2,373 | 2,340 | 2,361 | -5 | -0.2% | 23,900 |
2021/09/13 | 2,305 | 2,372 | 2,305 | 2,366 | +56 | +2.4% | 59,000 |
2021/09/10 | 2,310 | 2,380 | 2,286 | 2,310 | +3 | +0.1% | 54,700 |
2021/09/09 | 2,290 | 2,323 | 2,280 | 2,307 | +11 | +0.5% | 36,400 |
2021/09/08 | 2,241 | 2,365 | 2,230 | 2,296 | +102 | +4.6% | 65,600 |
2021/09/07 | 2,221 | 2,221 | 2,182 | 2,194 | +5 | +0.2% | 18,700 |
2021/09/06 | 2,198 | 2,198 | 2,146 | 2,189 | +23 | +1.1% | 26,500 |
2021/09/03 | 2,132 | 2,196 | 2,130 | 2,166 | +61 | +2.9% | 38,100 |
2021/09/02 | 2,168 | 2,168 | 2,082 | 2,105 | -13 | -0.6% | 23,900 |
2021/09/01 | 2,138 | 2,174 | 2,117 | 2,118 | -7 | -0.3% | 18,500 |
2021/08/31 | 2,098 | 2,156 | 2,062 | 2,125 | +59 | +2.9% | 46,800 |
2021/08/30 | 2,079 | 2,097 | 2,059 | 2,066 | +28 | +1.4% | 14,900 |
2021/08/27 | 2,037 | 2,050 | 2,010 | 2,038 | +3 | +0.1% | 29,200 |
2021/08/26 | 2,058 | 2,067 | 2,031 | 2,035 | -23 | -1.1% | 17,400 |
2021/08/25 | 2,094 | 2,094 | 2,049 | 2,058 | -36 | -1.7% | 14,000 |
901~
950
件表示中 / 2577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 | 251,400円 | +5.6% | +3.9% | 1.11% | 14.12倍 | 2.24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 |
ANAP | 141,300円 | - | - | 0.00% | 88.64倍 | 32.83倍 |
|
若い女性向け衣料「ANAP」。イオンモール等SC内店舗多数。春夏偏重。事業再生ADR成立 |
やまや | 244,200円 | +2.1% | +1.1% | 2.87% | 7.26倍 | 0.75倍 |
|
イオン系。東北地盤の酒類専門店。関東、関西にも店舗多い。13年末に居酒屋チムニーを子会社化 |
ダブルエー | 136,500円 | +16.4% | +56.5% | 1.25% | 17.63倍 | 2.42倍 |
|
婦人靴の製造小売りを日本と中国、香港で展開。生産は中国協力工場に委託。卑弥呼が子会社 |
シュッピン | 114,000円 | +4.3% | +0.6% | 4.12% | 10.64倍 | 2.41倍 |
|
カメラを軸に専門性高い商材の中古品や新品をECと店舗で販売。時計、筆記具、自転車も展開 |
市場注目の銘柄
チャート関連のコラム