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 |
|---|---|---|---|---|---|---|---|
| 2018/05/14 | 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 |
| 2018/05/08 | 3,480 | 3,560 | 3,425 | 3,535 | +30 | +0.9% | 38,700 |
| 2018/05/07 | 3,410 | 3,550 | 3,410 | 3,505 | +95 | +2.8% | 42,600 |
| 2018/05/02 | 3,350 | 3,430 | 3,340 | 3,410 | +20 | +0.6% | 31,800 |
| 2018/05/01 | 3,355 | 3,440 | 3,330 | 3,390 | +85 | +2.6% | 42,300 |
| 2018/04/27 | 3,350 | 3,395 | 3,280 | 3,305 | -80 | -2.4% | 58,600 |
| 2018/04/26 | 3,465 | 3,510 | 3,340 | 3,385 | -55 | -1.6% | 76,500 |
| 2018/04/25 | 3,390 | 3,470 | 3,390 | 3,440 | +35 | +1% | 27,900 |
| 2018/04/24 | 3,390 | 3,425 | 3,340 | 3,405 | +15 | +0.4% | 14,900 |
| 2018/04/23 | 3,400 | 3,420 | 3,350 | 3,390 | -15 | -0.4% | 17,900 |
| 2018/04/20 | 3,390 | 3,430 | 3,350 | 3,405 | +65 | +1.9% | 19,100 |
| 2018/04/19 | 3,405 | 3,415 | 3,305 | 3,340 | -115 | -3.3% | 37,400 |
| 2018/04/18 | 3,385 | 3,460 | 3,370 | 3,455 | +125 | +3.8% | 43,600 |
| 2018/04/17 | 3,505 | 3,510 | 3,280 | 3,330 | -200 | -5.7% | 92,400 |
| 2018/04/16 | 3,655 | 3,710 | 3,520 | 3,530 | -125 | -3.4% | 45,200 |
| 2018/04/13 | 3,830 | 3,830 | 3,650 | 3,655 | -130 | -3.4% | 51,900 |
| 2018/04/12 | 3,615 | 3,835 | 3,585 | 3,785 | +170 | +4.7% | 106,900 |
| 2018/04/11 | 3,645 | 3,670 | 3,565 | 3,615 | ±0 | ±0% | 35,800 |
| 2018/04/10 | 3,565 | 3,670 | 3,515 | 3,615 | +75 | +2.1% | 51,400 |
| 2018/04/09 | 3,575 | 3,575 | 3,400 | 3,540 | -35 | -1% | 78,100 |
| 2018/04/06 | 3,630 | 3,630 | 3,555 | 3,575 | -40 | -1.1% | 21,300 |
| 2018/04/05 | 3,605 | 3,630 | 3,495 | 3,615 | +80 | +2.3% | 32,500 |
| 2018/04/04 | 3,565 | 3,565 | 3,465 | 3,535 | -10 | -0.3% | 30,900 |
| 2018/04/03 | 3,455 | 3,545 | 3,440 | 3,545 | +55 | +1.6% | 33,300 |
| 2018/04/02 | 3,515 | 3,600 | 3,485 | 3,490 | -20 | -0.6% | 24,100 |
| 2018/03/30 | 3,500 | 3,540 | 3,455 | 3,510 | +60 | +1.7% | 24,300 |
| 2018/03/29 | 3,540 | 3,540 | 3,415 | 3,450 | -20 | -0.6% | 28,200 |
| 2018/03/28 | 3,465 | 3,575 | 3,420 | 3,470 | +5 | +0.1% | 57,700 |
| 2018/03/27 | 3,490 | 3,570 | 3,415 | 3,465 | -25 | -0.7% | 94,900 |
| 2018/03/26 | 3,440 | 3,495 | 3,350 | 3,490 | +10 | +0.3% | 49,100 |
| 2018/03/23 | 3,510 | 3,555 | 3,470 | 3,480 | -145 | -4% | 67,800 |
| 2018/03/22 | 3,600 | 3,720 | 3,595 | 3,625 | +70 | +2% | 58,000 |
| 2018/03/20 | 3,510 | 3,570 | 3,480 | 3,555 | +10 | +0.3% | 32,500 |
| 2018/03/19 | 3,570 | 3,575 | 3,470 | 3,545 | -70 | -1.9% | 51,500 |
| 2018/03/16 | 3,640 | 3,665 | 3,570 | 3,615 | -5 | -0.1% | 33,600 |
| 2018/03/15 | 3,660 | 3,710 | 3,590 | 3,620 | -50 | -1.4% | 34,500 |
| 2018/03/14 | 3,650 | 3,705 | 3,575 | 3,670 | +20 | +0.5% | 50,900 |
| 2018/03/13 | 3,765 | 3,795 | 3,570 | 3,650 | -150 | -3.9% | 140,700 |
| 2018/03/12 | 3,815 | 3,845 | 3,735 | 3,800 | +15 | +0.4% | 37,200 |
| 2018/03/09 | 3,835 | 3,870 | 3,750 | 3,785 | -20 | -0.5% | 42,500 |
| 2018/03/08 | 3,870 | 3,915 | 3,795 | 3,805 | -45 | -1.2% | 37,300 |
| 2018/03/07 | 3,760 | 3,860 | 3,705 | 3,850 | +65 | +1.7% | 60,600 |
| 2018/03/06 | 3,660 | 3,815 | 3,660 | 3,785 | +175 | +4.8% | 57,200 |
| 2018/03/05 | 3,735 | 3,760 | 3,570 | 3,610 | -145 | -3.9% | 72,700 |
| 2018/03/02 | 3,660 | 3,785 | 3,625 | 3,755 | -5 | -0.1% | 48,000 |
| 2018/03/01 | 3,775 | 3,820 | 3,705 | 3,760 | -55 | -1.4% | 57,500 |
| 2018/02/28 | 3,810 | 3,900 | 3,770 | 3,815 | -20 | -0.5% | 58,100 |
1751～
1800
件表示中 / 2578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 | 254,300円 | +5.6% | +3.9% | 1.10% | 14.28倍 | 2.27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 |
| ＤＤグループ | 147,500円 | +7.7% | +10.6% | 0.00% | 11.47倍 | 4.44倍 |
|
居酒屋など複数業態の飲食店運営。ビリヤード・ダーツバー、ホテル、不動産など事業幅広い |
| やまや | 243,300円 | +2.1% | +1.1% | 2.88% | 7.23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 |
| ＡＮＡＰ | 137,000円 | - | - | 0.00% | 85.95倍 | 31.83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 |
| ダブルエー | 136,400円 | +16.4% | +56.5% | 1.25% | 17.62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 |
市場注目の銘柄
チャート関連のコラム
