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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,932 | 2,969 | 2,912 | 2,958 | +46 | +1.6% | 24,500 |
| 2024/06/25 | 2,911 | 2,935 | 2,902 | 2,912 | -5 | -0.2% | 14,000 |
| 2024/06/24 | 2,931 | 2,931 | 2,894 | 2,917 | -14 | -0.5% | 11,800 |
| 2024/06/21 | 2,882 | 2,937 | 2,882 | 2,931 | +34 | +1.2% | 27,900 |
| 2024/06/20 | 2,899 | 2,915 | 2,882 | 2,897 | -2 | -0.1% | 13,000 |
| 2024/06/19 | 2,920 | 2,920 | 2,877 | 2,899 | -15 | -0.5% | 27,800 |
| 2024/06/18 | 2,850 | 2,915 | 2,850 | 2,914 | +79 | +2.8% | 31,700 |
| 2024/06/17 | 2,853 | 2,853 | 2,811 | 2,835 | -48 | -1.7% | 21,500 |
| 2024/06/14 | 2,850 | 2,898 | 2,817 | 2,883 | +78 | +2.8% | 40,500 |
| 2024/06/13 | 2,828 | 2,832 | 2,795 | 2,805 | -23 | -0.8% | 18,700 |
| 2024/06/12 | 2,837 | 2,849 | 2,817 | 2,828 | -8 | -0.3% | 9,800 |
| 2024/06/11 | 2,830 | 2,860 | 2,825 | 2,836 | +6 | +0.2% | 19,000 |
| 2024/06/10 | 2,839 | 2,839 | 2,790 | 2,830 | +36 | +1.3% | 13,900 |
| 2024/06/07 | 2,797 | 2,814 | 2,782 | 2,794 | -3 | -0.1% | 17,900 |
| 2024/06/06 | 2,816 | 2,827 | 2,786 | 2,797 | -14 | -0.5% | 19,300 |
| 2024/06/05 | 2,788 | 2,831 | 2,788 | 2,811 | -19 | -0.7% | 17,500 |
| 2024/06/04 | 2,760 | 2,830 | 2,760 | 2,830 | +67 | +2.4% | 32,600 |
| 2024/06/03 | 2,798 | 2,798 | 2,762 | 2,763 | -22 | -0.8% | 16,000 |
| 2024/05/31 | 2,763 | 2,793 | 2,758 | 2,785 | +22 | +0.8% | 10,300 |
| 2024/05/30 | 2,715 | 2,769 | 2,703 | 2,763 | +27 | +1% | 26,500 |
| 2024/05/29 | 2,783 | 2,783 | 2,721 | 2,736 | -29 | -1% | 29,500 |
| 2024/05/28 | 2,824 | 2,824 | 2,765 | 2,765 | -38 | -1.4% | 21,000 |
| 2024/05/27 | 2,812 | 2,821 | 2,788 | 2,803 | -8 | -0.3% | 19,500 |
| 2024/05/24 | 2,802 | 2,842 | 2,801 | 2,811 | -16 | -0.6% | 9,400 |
| 2024/05/23 | 2,830 | 2,844 | 2,806 | 2,827 | +1 | ±0% | 18,500 |
| 2024/05/22 | 2,857 | 2,886 | 2,826 | 2,826 | -31 | -1.1% | 16,600 |
| 2024/05/21 | 2,881 | 2,891 | 2,857 | 2,857 | ±0 | ±0% | 15,200 |
| 2024/05/20 | 2,840 | 2,899 | 2,840 | 2,857 | +5 | +0.2% | 25,700 |
| 2024/05/17 | 2,817 | 2,852 | 2,802 | 2,852 | +35 | +1.2% | 19,600 |
| 2024/05/16 | 2,850 | 2,855 | 2,806 | 2,817 | -18 | -0.6% | 19,000 |
| 2024/05/15 | 2,927 | 2,927 | 2,835 | 2,835 | -75 | -2.6% | 35,900 |
| 2024/05/14 | 2,835 | 2,945 | 2,828 | 2,910 | +32 | +1.1% | 65,700 |
| 2024/05/13 | 2,842 | 2,912 | 2,811 | 2,878 | +163 | +6% | 94,200 |
| 2024/05/10 | 2,722 | 2,741 | 2,715 | 2,715 | -10 | -0.4% | 22,900 |
| 2024/05/09 | 2,748 | 2,748 | 2,725 | 2,725 | -23 | -0.8% | 17,700 |
| 2024/05/08 | 2,781 | 2,783 | 2,745 | 2,748 | -45 | -1.6% | 34,600 |
| 2024/05/07 | 2,779 | 2,804 | 2,768 | 2,793 | +41 | +1.5% | 31,300 |
| 2024/05/02 | 2,772 | 2,775 | 2,729 | 2,752 | -24 | -0.9% | 25,600 |
| 2024/05/01 | 2,780 | 2,791 | 2,755 | 2,776 | -32 | -1.1% | 31,400 |
| 2024/04/30 | 2,830 | 2,830 | 2,796 | 2,808 | +28 | +1% | 29,700 |
| 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 |
101～
150
件表示中 / 2423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 | 312,000円 | +6.2% | +3.1% | 0.90% | 18.75倍 | 2.96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 |
| あみやき | 161,500円 | +12.4% | +21.2% | 2.11% | 20.11倍 | 1.55倍 |
|
東海地盤の焼き肉チェーン。国産牛使う「あみやき亭」が柱。ステーキの「感動の肉と米」に注力 |
| 力の源ＨＤ | 109,400円 | +10.2% | +5.4% | 1.65% | 13.70倍 | 3.23倍 |
|
博多ラーメン店「一風堂」が柱。フードコート、ラーメンダイニング等の業態も。海外展開強化 |
| アレンザＨＤ | 106,600円 | +5.1% | -2.5% | 3.56% | 13.34倍 | 1.06倍 |
|
ホームセンター、ペットショップを東北・関東・東海・中四国に多店舗展開。バローＨＤ傘下に |
| カネ美食品 | 319,500円 | +2.3% | +2.6% | 1.19% | 16.27倍 | 1.09倍 |
|
中部地盤。テナント総菜販売とファミマ用米飯が柱。ドンキ等展開するＰＰＩＨＤの持分会社 |
市場注目の銘柄
チャート関連のコラム
