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 |
---|---|---|---|---|---|---|---|
2017/02/20 | 1,293 | 1,324 | 1,293 | 1,321 | +29 | +2.2% | 29,000 |
2017/02/17 | 1,305 | 1,305 | 1,287 | 1,292 | -13 | -1% | 56,700 |
2017/02/16 | 1,307 | 1,308 | 1,301 | 1,305 | -6 | -0.5% | 28,800 |
2017/02/15 | 1,336 | 1,336 | 1,307 | 1,311 | -19 | -1.4% | 34,200 |
2017/02/14 | 1,331 | 1,337 | 1,328 | 1,330 | -1 | -0.1% | 15,000 |
2017/02/13 | 1,339 | 1,339 | 1,329 | 1,331 | -1 | -0.1% | 19,700 |
2017/02/10 | 1,341 | 1,347 | 1,328 | 1,332 | -7 | -0.5% | 44,000 |
2017/02/09 | 1,383 | 1,383 | 1,335 | 1,339 | -39 | -2.8% | 43,500 |
2017/02/08 | 1,351 | 1,379 | 1,348 | 1,378 | +27 | +2% | 25,000 |
2017/02/07 | 1,347 | 1,354 | 1,347 | 1,351 | +4 | +0.3% | 13,000 |
2017/02/06 | 1,349 | 1,349 | 1,338 | 1,347 | +12 | +0.9% | 8,800 |
2017/02/03 | 1,348 | 1,348 | 1,334 | 1,335 | ±0 | ±0% | 13,400 |
2017/02/02 | 1,349 | 1,354 | 1,329 | 1,335 | -13 | -1% | 24,300 |
2017/02/01 | 1,338 | 1,348 | 1,333 | 1,348 | +10 | +0.7% | 18,600 |
2017/01/31 | 1,345 | 1,345 | 1,330 | 1,338 | -2 | -0.1% | 18,800 |
2017/01/30 | 1,335 | 1,348 | 1,332 | 1,340 | +11 | +0.8% | 22,500 |
2017/01/27 | 1,333 | 1,333 | 1,319 | 1,329 | ±0 | ±0% | 18,000 |
2017/01/26 | 1,316 | 1,333 | 1,316 | 1,329 | +13 | +1% | 15,500 |
2017/01/25 | 1,322 | 1,336 | 1,308 | 1,316 | -4 | -0.3% | 14,700 |
2017/01/24 | 1,318 | 1,320 | 1,302 | 1,320 | +1 | +0.1% | 28,700 |
2017/01/23 | 1,351 | 1,351 | 1,310 | 1,319 | -25 | -1.9% | 35,100 |
2017/01/20 | 1,341 | 1,355 | 1,337 | 1,344 | -4 | -0.3% | 9,100 |
2017/01/19 | 1,345 | 1,353 | 1,337 | 1,348 | +12 | +0.9% | 10,700 |
2017/01/18 | 1,330 | 1,336 | 1,310 | 1,336 | +5 | +0.4% | 18,700 |
2017/01/17 | 1,377 | 1,377 | 1,322 | 1,331 | -34 | -2.5% | 43,300 |
2017/01/16 | 1,395 | 1,397 | 1,359 | 1,365 | -20 | -1.4% | 22,800 |
2017/01/13 | 1,381 | 1,393 | 1,375 | 1,385 | -7 | -0.5% | 12,800 |
2017/01/12 | 1,410 | 1,410 | 1,374 | 1,392 | -11 | -0.8% | 34,800 |
2017/01/11 | 1,400 | 1,405 | 1,391 | 1,403 | +14 | +1% | 34,000 |
2017/01/10 | 1,366 | 1,404 | 1,365 | 1,389 | +34 | +2.5% | 47,600 |
2017/01/06 | 1,339 | 1,357 | 1,337 | 1,355 | +21 | +1.6% | 29,700 |
2017/01/05 | 1,320 | 1,345 | 1,320 | 1,334 | +22 | +1.7% | 28,900 |
2017/01/04 | 1,313 | 1,333 | 1,308 | 1,312 | +7 | +0.5% | 28,100 |
2016/12/30 | 1,308 | 1,321 | 1,303 | 1,305 | -10 | -0.8% | 30,800 |
2016/12/29 | 1,328 | 1,332 | 1,305 | 1,315 | -17 | -1.3% | 37,300 |
2016/12/28 | 1,330 | 1,360 | 1,330 | 1,332 | +3 | +0.2% | 27,200 |
2016/12/27 | 1,333 | 1,348 | 1,327 | 1,329 | -28 | -2.1% | 44,500 |
2016/12/26 | 1,327 | 1,365 | 1,327 | 1,357 | +31 | +2.3% | 56,600 |
2016/12/22 | 1,312 | 1,338 | 1,302 | 1,326 | +14 | +1.1% | 51,200 |
2016/12/21 | 1,287 | 1,315 | 1,287 | 1,312 | +29 | +2.3% | 61,200 |
2016/12/20 | 1,275 | 1,286 | 1,273 | 1,283 | -4 | -0.3% | 25,100 |
2016/12/19 | 1,279 | 1,287 | 1,256 | 1,287 | -1 | -0.1% | 80,900 |
2016/12/16 | 1,309 | 1,312 | 1,286 | 1,288 | -25 | -1.9% | 39,600 |
2016/12/15 | 1,308 | 1,318 | 1,305 | 1,313 | +12 | +0.9% | 16,400 |
2016/12/14 | 1,329 | 1,329 | 1,293 | 1,301 | -27 | -2% | 41,100 |
2016/12/13 | 1,294 | 1,328 | 1,290 | 1,328 | +34 | +2.6% | 40,000 |
2016/12/12 | 1,275 | 1,294 | 1,270 | 1,294 | +29 | +2.3% | 37,200 |
2016/12/09 | 1,262 | 1,268 | 1,254 | 1,265 | +2 | +0.2% | 42,400 |
2016/12/08 | 1,284 | 1,287 | 1,260 | 1,263 | -18 | -1.4% | 50,400 |
2016/12/07 | 1,310 | 1,311 | 1,278 | 1,281 | -35 | -2.7% | 53,700 |
2051~
2100
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