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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 1,623 | 1,623 | 1,550 | 1,550 | -73 | -4.5% | 22,400 |
| 2016/09/14 | 1,698 | 1,698 | 1,610 | 1,623 | -47 | -2.8% | 20,200 |
| 2016/09/13 | 1,664 | 1,717 | 1,664 | 1,670 | -6 | -0.4% | 16,400 |
| 2016/09/12 | 1,710 | 1,711 | 1,662 | 1,676 | -39 | -2.3% | 25,800 |
| 2016/09/09 | 1,750 | 1,751 | 1,705 | 1,715 | -80 | -4.5% | 47,000 |
| 2016/09/08 | 1,850 | 1,862 | 1,760 | 1,795 | +145 | +8.8% | 173,700 |
| 2016/09/07 | 1,630 | 1,653 | 1,630 | 1,650 | +12 | +0.7% | 16,300 |
| 2016/09/06 | 1,585 | 1,638 | 1,575 | 1,638 | +53 | +3.3% | 26,600 |
| 2016/09/05 | 1,590 | 1,616 | 1,550 | 1,585 | -5 | -0.3% | 15,000 |
| 2016/09/02 | 1,548 | 1,600 | 1,541 | 1,590 | +50 | +3.2% | 34,000 |
| 2016/09/01 | 1,510 | 1,546 | 1,501 | 1,540 | +32 | +2.1% | 16,800 |
| 2016/08/31 | 1,440 | 1,532 | 1,439 | 1,508 | +49 | +3.4% | 17,900 |
| 2016/08/30 | 1,450 | 1,460 | 1,443 | 1,459 | +26 | +1.8% | 9,100 |
| 2016/08/29 | 1,470 | 1,470 | 1,430 | 1,433 | +13 | +0.9% | 10,800 |
| 2016/08/26 | 1,437 | 1,463 | 1,412 | 1,420 | -16 | -1.1% | 12,600 |
| 2016/08/25 | 1,464 | 1,464 | 1,434 | 1,436 | -31 | -2.1% | 4,900 |
| 2016/08/24 | 1,450 | 1,475 | 1,450 | 1,467 | +30 | +2.1% | 4,500 |
| 2016/08/23 | 1,450 | 1,465 | 1,417 | 1,437 | +37 | +2.6% | 24,900 |
| 2016/08/22 | 1,391 | 1,459 | 1,391 | 1,400 | +9 | +0.6% | 23,000 |
| 2016/08/19 | 1,430 | 1,430 | 1,385 | 1,391 | -21 | -1.5% | 6,900 |
| 2016/08/18 | 1,415 | 1,439 | 1,376 | 1,412 | -4 | -0.3% | 15,700 |
| 2016/08/17 | 1,427 | 1,446 | 1,414 | 1,416 | -40 | -2.7% | 8,800 |
| 2016/08/16 | 1,495 | 1,497 | 1,420 | 1,456 | -39 | -2.6% | 10,900 |
| 2016/08/15 | 1,541 | 1,541 | 1,472 | 1,495 | -46 | -3% | 19,100 |
| 2016/08/12 | 1,460 | 1,543 | 1,450 | 1,541 | +51 | +3.4% | 30,800 |
| 2016/08/10 | 1,460 | 1,490 | 1,415 | 1,490 | +15 | +1% | 26,200 |
| 2016/08/09 | 1,360 | 1,489 | 1,351 | 1,475 | +210 | +16.6% | 104,200 |
| 2016/08/08 | 1,274 | 1,274 | 1,250 | 1,265 | +40 | +3.3% | 33,600 |
| 2016/08/05 | 1,227 | 1,238 | 1,201 | 1,225 | -2 | -0.2% | 15,100 |
| 2016/08/04 | 1,195 | 1,231 | 1,180 | 1,227 | +58 | +5% | 20,700 |
| 2016/08/03 | 1,201 | 1,204 | 1,150 | 1,169 | -47 | -3.9% | 65,400 |
| 2016/08/02 | 1,267 | 1,268 | 1,210 | 1,216 | -60 | -4.7% | 54,300 |
| 2016/08/01 | 1,277 | 1,290 | 1,256 | 1,276 | -7 | -0.5% | 11,000 |
| 2016/07/29 | 1,243 | 1,292 | 1,240 | 1,283 | +37 | +3% | 13,500 |
| 2016/07/28 | 1,296 | 1,309 | 1,245 | 1,246 | -50 | -3.9% | 21,900 |
| 2016/07/27 | 1,302 | 1,309 | 1,290 | 1,296 | -14 | -1.1% | 5,100 |
| 2016/07/26 | 1,300 | 1,319 | 1,281 | 1,310 | +29 | +2.3% | 9,400 |
| 2016/07/25 | 1,331 | 1,333 | 1,281 | 1,281 | -52 | -3.9% | 21,300 |
| 2016/07/22 | 1,361 | 1,361 | 1,321 | 1,333 | -37 | -2.7% | 13,400 |
| 2016/07/21 | 1,361 | 1,397 | 1,360 | 1,370 | +9 | +0.7% | 11,400 |
| 2016/07/20 | 1,351 | 1,372 | 1,331 | 1,361 | +10 | +0.7% | 6,800 |
| 2016/07/19 | 1,380 | 1,380 | 1,330 | 1,351 | -31 | -2.2% | 20,200 |
| 2016/07/15 | 1,467 | 1,480 | 1,372 | 1,382 | -108 | -7.2% | 46,700 |
| 2016/07/14 | 1,432 | 1,502 | 1,432 | 1,490 | +51 | +3.5% | 51,200 |
| 2016/07/13 | 1,415 | 1,462 | 1,377 | 1,439 | +54 | +3.9% | 60,200 |
| 2016/07/12 | 1,298 | 1,400 | 1,298 | 1,385 | +124 | +9.8% | 65,900 |
| 2016/07/11 | 1,244 | 1,264 | 1,242 | 1,261 | +29 | +2.4% | 14,600 |
| 2016/07/08 | 1,241 | 1,258 | 1,228 | 1,232 | -14 | -1.1% | 23,400 |
| 2016/07/07 | 1,246 | 1,261 | 1,241 | 1,246 | ±0 | ±0% | 10,400 |
| 2016/07/06 | 1,251 | 1,263 | 1,230 | 1,246 | -21 | -1.7% | 21,500 |
2001～
2050
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
