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 |
|---|---|---|---|---|---|---|---|
| 2024/04/11 | 2,887 | 2,892 | 2,861 | 2,876 | -13 | -0.4% | 22,200 |
| 2024/04/10 | 2,901 | 2,919 | 2,888 | 2,889 | -14 | -0.5% | 21,300 |
| 2024/04/09 | 2,872 | 2,913 | 2,852 | 2,903 | +31 | +1.1% | 33,100 |
| 2024/04/08 | 2,851 | 2,877 | 2,835 | 2,872 | +43 | +1.5% | 33,400 |
| 2024/04/05 | 2,806 | 2,838 | 2,800 | 2,829 | -12 | -0.4% | 38,500 |
| 2024/04/04 | 2,860 | 2,860 | 2,822 | 2,841 | ±0 | ±0% | 43,800 |
| 2024/04/03 | 2,811 | 2,872 | 2,811 | 2,841 | +13 | +0.5% | 36,800 |
| 2024/04/02 | 2,918 | 2,948 | 2,810 | 2,828 | -90 | -3.1% | 87,100 |
| 2024/04/01 | 2,950 | 2,971 | 2,910 | 2,918 | -62 | -2.1% | 42,800 |
| 2024/03/29 | 2,940 | 2,989 | 2,940 | 2,980 | +100 | +3.5% | 56,200 |
| 2024/03/28 | 2,974 | 2,974 | 2,851 | 2,880 | -135 | -4.5% | 134,100 |
| 2024/03/27 | 3,025 | 3,055 | 3,005 | 3,015 | -10 | -0.3% | 208,100 |
| 2024/03/26 | 3,060 | 3,060 | 3,015 | 3,025 | -40 | -1.3% | 47,700 |
| 2024/03/25 | 3,070 | 3,080 | 3,050 | 3,065 | -5 | -0.2% | 30,700 |
| 2024/03/22 | 3,055 | 3,085 | 3,045 | 3,070 | +35 | +1.2% | 31,600 |
| 2024/03/21 | 3,055 | 3,120 | 3,025 | 3,035 | +20 | +0.7% | 65,000 |
| 2024/03/19 | 2,967 | 3,015 | 2,964 | 3,015 | +70 | +2.4% | 58,000 |
| 2024/03/18 | 2,978 | 2,978 | 2,930 | 2,945 | -34 | -1.1% | 43,600 |
| 2024/03/15 | 2,992 | 3,000 | 2,971 | 2,979 | -8 | -0.3% | 18,800 |
| 2024/03/14 | 2,944 | 3,000 | 2,944 | 2,987 | +43 | +1.5% | 59,800 |
| 2024/03/13 | 2,970 | 2,990 | 2,942 | 2,944 | -19 | -0.6% | 24,300 |
| 2024/03/12 | 2,929 | 2,965 | 2,881 | 2,963 | +34 | +1.2% | 32,700 |
| 2024/03/11 | 2,993 | 2,998 | 2,879 | 2,929 | -54 | -1.8% | 44,400 |
| 2024/03/08 | 2,991 | 3,005 | 2,967 | 2,983 | -37 | -1.2% | 63,600 |
| 2024/03/07 | 2,986 | 3,025 | 2,974 | 3,020 | +34 | +1.1% | 39,400 |
| 2024/03/06 | 2,928 | 2,992 | 2,928 | 2,986 | +41 | +1.4% | 47,500 |
| 2024/03/05 | 2,945 | 2,954 | 2,912 | 2,945 | -10 | -0.3% | 38,800 |
| 2024/03/04 | 2,951 | 2,970 | 2,908 | 2,955 | +17 | +0.6% | 60,500 |
| 2024/03/01 | 3,030 | 3,035 | 2,938 | 2,938 | -92 | -3% | 109,500 |
| 2024/02/29 | 2,950 | 3,045 | 2,933 | 3,030 | +100 | +3.4% | 64,400 |
| 2024/02/28 | 2,847 | 2,944 | 2,847 | 2,930 | +83 | +2.9% | 83,000 |
| 2024/02/27 | 2,861 | 2,871 | 2,832 | 2,847 | -30 | -1% | 74,900 |
| 2024/02/26 | 2,848 | 2,883 | 2,839 | 2,877 | +57 | +2% | 45,700 |
| 2024/02/22 | 2,824 | 2,836 | 2,803 | 2,820 | -4 | -0.1% | 39,000 |
| 2024/02/21 | 2,831 | 2,831 | 2,797 | 2,824 | -7 | -0.2% | 40,200 |
| 2024/02/20 | 2,888 | 2,892 | 2,825 | 2,831 | -42 | -1.5% | 38,900 |
| 2024/02/19 | 2,842 | 2,880 | 2,820 | 2,873 | +23 | +0.8% | 36,000 |
| 2024/02/16 | 2,861 | 2,885 | 2,822 | 2,850 | -7 | -0.2% | 45,100 |
| 2024/02/15 | 2,872 | 2,888 | 2,839 | 2,857 | +8 | +0.3% | 70,100 |
| 2024/02/14 | 2,999 | 2,999 | 2,849 | 2,849 | -42 | -1.5% | 65,600 |
| 2024/02/13 | 3,000 | 3,010 | 2,845 | 2,891 | -90 | -3% | 122,100 |
| 2024/02/09 | 2,957 | 3,035 | 2,956 | 2,981 | -18 | -0.6% | 52,400 |
| 2024/02/08 | 2,962 | 3,000 | 2,912 | 2,999 | +37 | +1.2% | 41,400 |
| 2024/02/07 | 2,981 | 2,982 | 2,932 | 2,962 | -4 | -0.1% | 26,900 |
| 2024/02/06 | 2,984 | 2,995 | 2,966 | 2,966 | -26 | -0.9% | 22,400 |
| 2024/02/05 | 3,005 | 3,010 | 2,976 | 2,992 | ±0 | ±0% | 21,500 |
| 2024/02/02 | 3,020 | 3,020 | 2,985 | 2,992 | -28 | -0.9% | 17,500 |
| 2024/02/01 | 3,000 | 3,025 | 2,973 | 3,020 | ±0 | ±0% | 35,200 |
| 2024/01/31 | 2,967 | 3,020 | 2,965 | 3,020 | +54 | +1.8% | 25,100 |
| 2024/01/30 | 2,984 | 3,015 | 2,965 | 2,966 | -18 | -0.6% | 67,400 |
351～
400
件表示中 / 2622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 | 266,200円 | +5.6% | +3.9% | 1.05% | 15.00倍 | 2.38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 |
| アルビス | 303,000円 | +4.0% | +8.0% | 2.31% | 15.60倍 | 0.79倍 |
|
富山、石川、福井３県で食品スーパー展開。三菱商事と提携。岐阜・愛知の中京圏へも商圏拡大 |
| シュッピン | 125,600円 | +4.3% | +0.6% | 3.74% | 11.73倍 | 2.66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 |
| やまや | 244,600円 | +2.1% | +1.1% | 3.07% | 7.27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 |
| ＮＥＷ ＡＲＴ | 152,200円 | +8.5% | +6.1% | 5.26% | 12.74倍 | 2.63倍 |
|
ブライダルダイヤ主力で裸石とリングのオーダーメイドに特徴。イスラエルに仕入れ子会社 |
市場注目の銘柄
チャート関連のコラム
