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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 3,420 | 3,435 | 3,345 | 3,415 | +20 | +0.6% | 37,200 |
| 2018/07/17 | 3,280 | 3,435 | 3,255 | 3,395 | +105 | +3.2% | 69,700 |
| 2018/07/13 | 3,280 | 3,305 | 3,215 | 3,290 | +90 | +2.8% | 68,200 |
| 2018/07/12 | 3,070 | 3,245 | 3,055 | 3,200 | +200 | +6.7% | 100,600 |
| 2018/07/11 | 3,060 | 3,070 | 3,000 | 3,000 | -85 | -2.8% | 54,800 |
| 2018/07/10 | 3,200 | 3,205 | 3,065 | 3,085 | -115 | -3.6% | 51,300 |
| 2018/07/09 | 3,090 | 3,215 | 3,075 | 3,200 | +110 | +3.6% | 55,400 |
| 2018/07/06 | 3,085 | 3,155 | 3,050 | 3,090 | +45 | +1.5% | 46,900 |
| 2018/07/05 | 3,050 | 3,150 | 3,005 | 3,045 | -20 | -0.7% | 58,200 |
| 2018/07/04 | 3,140 | 3,165 | 3,050 | 3,065 | -85 | -2.7% | 34,300 |
| 2018/07/03 | 3,135 | 3,245 | 3,130 | 3,150 | +50 | +1.6% | 58,700 |
| 2018/07/02 | 3,240 | 3,240 | 3,095 | 3,100 | -140 | -4.3% | 64,800 |
| 2018/06/29 | 3,225 | 3,270 | 3,165 | 3,240 | +15 | +0.5% | 57,700 |
| 2018/06/28 | 3,315 | 3,325 | 3,160 | 3,225 | -90 | -2.7% | 76,300 |
| 2018/06/27 | 3,320 | 3,335 | 3,250 | 3,315 | -10 | -0.3% | 33,700 |
| 2018/06/26 | 3,305 | 3,340 | 3,265 | 3,325 | +20 | +0.6% | 59,600 |
| 2018/06/25 | 3,395 | 3,400 | 3,305 | 3,305 | -90 | -2.7% | 55,900 |
| 2018/06/22 | 3,455 | 3,460 | 3,355 | 3,395 | -65 | -1.9% | 37,200 |
| 2018/06/21 | 3,435 | 3,460 | 3,380 | 3,460 | +25 | +0.7% | 34,200 |
| 2018/06/20 | 3,425 | 3,460 | 3,315 | 3,435 | +5 | +0.1% | 92,300 |
| 2018/06/19 | 3,550 | 3,560 | 3,410 | 3,430 | -105 | -3% | 46,100 |
| 2018/06/18 | 3,650 | 3,655 | 3,510 | 3,535 | -75 | -2.1% | 82,100 |
| 2018/06/15 | 3,770 | 3,785 | 3,600 | 3,610 | -115 | -3.1% | 97,600 |
| 2018/06/14 | 3,760 | 3,840 | 3,695 | 3,725 | -20 | -0.5% | 87,100 |
| 2018/06/13 | 3,790 | 3,855 | 3,605 | 3,745 | -325 | -8% | 325,300 |
| 2018/06/12 | 4,055 | 4,145 | 4,040 | 4,070 | +15 | +0.4% | 34,900 |
| 2018/06/11 | 4,130 | 4,190 | 4,045 | 4,055 | -95 | -2.3% | 47,900 |
| 2018/06/08 | 4,035 | 4,220 | 4,035 | 4,150 | +75 | +1.8% | 65,600 |
| 2018/06/07 | 3,990 | 4,090 | 3,980 | 4,075 | +70 | +1.7% | 55,200 |
| 2018/06/06 | 4,060 | 4,135 | 3,990 | 4,005 | -90 | -2.2% | 92,500 |
| 2018/06/05 | 4,200 | 4,290 | 4,020 | 4,095 | -125 | -3% | 138,200 |
| 2018/06/04 | 4,025 | 4,245 | 4,025 | 4,220 | +185 | +4.6% | 209,400 |
| 2018/06/01 | 3,810 | 4,075 | 3,800 | 4,035 | +390 | +10.7% | 342,900 |
| 2018/05/31 | 3,550 | 3,700 | 3,510 | 3,645 | +100 | +2.8% | 128,800 |
| 2018/05/30 | 3,380 | 3,585 | 3,355 | 3,545 | +355 | +11.1% | 293,100 |
| 2018/05/29 | 3,260 | 3,260 | 3,140 | 3,190 | -70 | -2.1% | 72,600 |
| 2018/05/28 | 3,240 | 3,295 | 3,240 | 3,260 | +45 | +1.4% | 25,200 |
| 2018/05/25 | 3,310 | 3,315 | 3,180 | 3,215 | -100 | -3% | 65,200 |
| 2018/05/24 | 3,380 | 3,380 | 3,295 | 3,315 | -75 | -2.2% | 34,300 |
| 2018/05/23 | 3,385 | 3,435 | 3,355 | 3,390 | +30 | +0.9% | 23,000 |
| 2018/05/22 | 3,420 | 3,420 | 3,345 | 3,360 | -30 | -0.9% | 39,700 |
| 2018/05/21 | 3,475 | 3,480 | 3,390 | 3,390 | -85 | -2.4% | 54,300 |
| 2018/05/18 | 3,490 | 3,560 | 3,465 | 3,475 | -50 | -1.4% | 41,000 |
| 2018/05/17 | 3,560 | 3,585 | 3,485 | 3,525 | -40 | -1.1% | 38,600 |
| 2018/05/16 | 3,450 | 3,565 | 3,395 | 3,565 | +160 | +4.7% | 85,200 |
| 2018/05/15 | 3,450 | 3,455 | 3,380 | 3,405 | -10 | -0.3% | 76,100 |
| 2018/05/14 | 3,570 | 3,580 | 3,395 | 3,415 | -45 | -1.3% | 109,600 |
| 2018/05/11 | 3,375 | 3,600 | 3,375 | 3,460 | +120 | +3.6% | 180,000 |
| 2018/05/10 | 3,750 | 3,765 | 3,285 | 3,340 | -230 | -6.4% | 214,100 |
| 2018/05/09 | 3,490 | 3,575 | 3,465 | 3,570 | +35 | +1% | 61,400 |
1551～
1600
件表示中 / 2424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 | 311,500円 | +6.2% | +3.1% | 0.90% | 18.72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 |
| 力の源ＨＤ | 110,300円 | +10.2% | +5.4% | 1.63% | 13.81倍 | 3.26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 | 107,700円 | +5.1% | -2.5% | 3.53% | 13.48倍 | 1.07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 | 320,500円 | +2.3% | +2.6% | 1.19% | 16.32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 |
| ブックオフＧＨ | 154,000円 | +7.5% | +10.2% | 1.62% | 14.50倍 | 1.50倍 |
|
中古本首位ブックオフの持株会社。店舗とＥＣの連携強化。大型店やエンタメ強化店で出店再開 |
市場注目の銘柄
チャート関連のコラム
