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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,597.5 | 1,620 | 1,547.5 | 1,617.5 | -47.5 | -2.9% | 27,600 |
| 2015/09/04 | 1,800 | 1,800 | 1,600 | 1,665 | -47.5 | -2.8% | 44,400 |
| 2015/09/03 | 1,832.5 | 1,882.5 | 1,692.5 | 1,712.5 | -35 | -2% | 58,400 |
| 2015/09/02 | 1,772.5 | 1,952.5 | 1,700 | 1,747.5 | -137.5 | -7.3% | 82,000 |
| 2015/09/01 | 1,925 | 2,012.5 | 1,860 | 1,885 | +5 | +0.3% | 112,800 |
| 2015/08/31 | 1,800 | 1,925 | 1,700 | 1,880 | +117.5 | +6.7% | 127,200 |
| 2015/08/28 | 1,625 | 1,775 | 1,620 | 1,762.5 | +180 | +11.4% | 115,600 |
| 2015/08/27 | 1,495 | 1,590 | 1,447.5 | 1,582.5 | +90 | +6% | 83,600 |
| 2015/08/26 | 1,425 | 1,495 | 1,417.5 | 1,492.5 | +130 | +9.5% | 64,400 |
| 2015/08/25 | 1,350 | 1,452.5 | 1,182.5 | 1,362.5 | -37.5 | -2.7% | 106,800 |
| 2015/08/24 | 1,375 | 1,537.5 | 1,370 | 1,400 | -45 | -3.1% | 110,000 |
| 2015/08/21 | 1,450 | 1,475 | 1,410 | 1,445 | -77.5 | -5.1% | 62,800 |
| 2015/08/20 | 1,437.5 | 1,547.5 | 1,437.5 | 1,522.5 | +65 | +4.5% | 44,400 |
| 2015/08/19 | 1,450 | 1,467.5 | 1,420 | 1,457.5 | -27.5 | -1.9% | 31,200 |
| 2015/08/18 | 1,582.5 | 1,582.5 | 1,437.5 | 1,485 | -65 | -4.2% | 42,000 |
| 2015/08/17 | 1,547.5 | 1,600 | 1,525 | 1,550 | +27.5 | +1.8% | 49,600 |
| 2015/08/14 | 1,450 | 1,540 | 1,427.5 | 1,522.5 | +72.5 | +5% | 80,400 |
| 2015/08/13 | 1,392.5 | 1,450 | 1,377.5 | 1,450 | +77.5 | +5.6% | 49,600 |
| 2015/08/12 | 1,382.5 | 1,382.5 | 1,327.5 | 1,372.5 | -12.5 | -0.9% | 36,800 |
| 2015/08/11 | 1,475 | 1,475 | 1,385 | 1,385 | -40 | -2.8% | 35,200 |
| 2015/08/10 | 1,390 | 1,445 | 1,367.5 | 1,425 | +60 | +4.4% | 63,200 |
| 2015/08/07 | 1,297.5 | 1,447.5 | 1,292.5 | 1,365 | +42.5 | +3.2% | 154,800 |
| 2015/08/06 | 1,275 | 1,337.5 | 1,275 | 1,322.5 | +47.5 | +3.7% | 42,800 |
| 2015/08/05 | 1,287.5 | 1,300 | 1,250 | 1,275 | -32.5 | -2.5% | 37,200 |
| 2015/08/04 | 1,367.5 | 1,380 | 1,300 | 1,307.5 | -60 | -4.4% | 82,400 |
| 2015/08/03 | 1,402.5 | 1,420 | 1,325 | 1,367.5 | -27.5 | -2% | 50,800 |
| 2015/07/31 | 1,350 | 1,435 | 1,347.5 | 1,395 | +45 | +3.3% | 122,800 |
| 2015/07/30 | 1,375 | 1,387.5 | 1,337.5 | 1,350 | -37.5 | -2.7% | 57,600 |
| 2015/07/29 | 1,400 | 1,400 | 1,350 | 1,387.5 | +7.5 | +0.5% | 26,800 |
| 2015/07/28 | 1,312.5 | 1,390 | 1,280 | 1,380 | +25 | +1.8% | 63,200 |
| 2015/07/27 | 1,405 | 1,405 | 1,320 | 1,355 | -32.5 | -2.3% | 38,000 |
| 2015/07/24 | 1,425 | 1,425 | 1,350 | 1,387.5 | -37.5 | -2.6% | 47,600 |
| 2015/07/23 | 1,435 | 1,465 | 1,375 | 1,425 | -12.5 | -0.9% | 64,400 |
| 2015/07/22 | 1,435 | 1,487.5 | 1,410 | 1,437.5 | -5 | -0.3% | 74,000 |
| 2015/07/21 | 1,382.5 | 1,442.5 | 1,365 | 1,442.5 | +42.5 | +3% | 88,000 |
| 2015/07/17 | 1,272.5 | 1,400 | 1,260 | 1,400 | +142.5 | +11.3% | 118,000 |
| 2015/07/16 | 1,250 | 1,282.5 | 1,225 | 1,257.5 | +37.5 | +3.1% | 62,400 |
| 2015/07/15 | 1,217.5 | 1,243.8 | 1,215 | 1,220 | +20 | +1.7% | 31,600 |
| 2015/07/14 | 1,182.5 | 1,246.3 | 1,182.5 | 1,200 | +32.5 | +2.8% | 32,400 |
| 2015/07/13 | 1,165 | 1,187.5 | 1,160 | 1,167.5 | +5 | +0.4% | 32,400 |
| 2015/07/10 | 1,197.5 | 1,201.3 | 1,156.3 | 1,162.5 | -25 | -2.1% | 36,800 |
| 2015/07/09 | 1,178.8 | 1,195 | 1,065 | 1,187.5 | -43.8 | -3.6% | 137,200 |
| 2015/07/08 | 1,325 | 1,332.5 | 1,213.8 | 1,231.3 | -103.7 | -7.8% | 64,400 |
| 2015/07/07 | 1,272.5 | 1,400 | 1,272.5 | 1,335 | +60 | +4.7% | 54,800 |
| 2015/07/06 | 1,272.5 | 1,322.5 | 1,267.5 | 1,275 | -47.5 | -3.6% | 34,400 |
| 2015/07/03 | 1,302.5 | 1,342.5 | 1,232.5 | 1,322.5 | -60 | -4.3% | 137,200 |
| 2015/07/02 | 1,380 | 1,467.5 | 1,340 | 1,382.5 | -37.5 | -2.6% | 144,000 |
| 2015/07/01 | 1,312.5 | 1,420 | 1,287.5 | 1,420 | +175 | +14.1% | 195,600 |
| 2015/06/30 | 1,237.5 | 1,292.5 | 1,200 | 1,245 | +112.5 | +9.9% | 172,800 |
| 2015/06/29 | 1,022.5 | 1,197.5 | 985 | 1,132.5 | +110 | +10.8% | 308,800 |
2251～
2300
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
