ヨシコンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 2,186 | 2,195 | 2,181 | 2,183 | -3 | -0.1% | 6,600 |
| 2025/07/03 | 2,227 | 2,229 | 2,172 | 2,186 | -46 | -2.1% | 17,400 |
| 2025/07/02 | 2,240 | 2,240 | 2,176 | 2,232 | -23 | -1% | 12,600 |
| 2025/07/01 | 2,260 | 2,260 | 2,217 | 2,255 | -5 | -0.2% | 12,100 |
| 2025/06/30 | 2,201 | 2,260 | 2,201 | 2,260 | +60 | +2.7% | 29,600 |
| 2025/06/27 | 2,184 | 2,223 | 2,177 | 2,200 | +11 | +0.5% | 8,300 |
| 2025/06/26 | 2,201 | 2,218 | 2,173 | 2,189 | -11 | -0.5% | 10,500 |
| 2025/06/25 | 2,128 | 2,220 | 2,119 | 2,200 | +71 | +3.3% | 18,700 |
| 2025/06/24 | 2,120 | 2,130 | 2,106 | 2,129 | +15 | +0.7% | 5,200 |
| 2025/06/23 | 2,147 | 2,158 | 2,081 | 2,114 | -33 | -1.5% | 9,200 |
| 2025/06/20 | 2,175 | 2,180 | 2,135 | 2,147 | -29 | -1.3% | 6,600 |
| 2025/06/19 | 2,113 | 2,213 | 2,113 | 2,176 | +63 | +3% | 16,700 |
| 2025/06/18 | 2,077 | 2,114 | 2,077 | 2,113 | +26 | +1.2% | 9,800 |
| 2025/06/17 | 2,087 | 2,087 | 2,067 | 2,087 | +11 | +0.5% | 4,100 |
| 2025/06/16 | 2,032 | 2,077 | 2,026 | 2,076 | +44 | +2.2% | 9,800 |
| 2025/06/13 | 2,080 | 2,086 | 2,031 | 2,032 | -48 | -2.3% | 10,200 |
| 2025/06/12 | 2,086 | 2,086 | 2,080 | 2,080 | -13 | -0.6% | 3,200 |
| 2025/06/11 | 2,103 | 2,103 | 2,081 | 2,093 | -14 | -0.7% | 5,800 |
| 2025/06/10 | 2,138 | 2,138 | 2,103 | 2,107 | -14 | -0.7% | 6,300 |
| 2025/06/09 | 2,146 | 2,147 | 2,121 | 2,121 | -18 | -0.8% | 3,400 |
| 2025/06/06 | 2,117 | 2,139 | 2,070 | 2,139 | +21 | +1% | 8,700 |
| 2025/06/05 | 2,130 | 2,130 | 2,099 | 2,118 | -14 | -0.7% | 8,000 |
| 2025/06/04 | 2,140 | 2,170 | 2,104 | 2,132 | +5 | +0.2% | 18,000 |
| 2025/06/03 | 2,069 | 2,135 | 2,069 | 2,127 | +61 | +3% | 14,800 |
| 2025/06/02 | 2,015 | 2,088 | 2,015 | 2,066 | +58 | +2.9% | 18,400 |
| 2025/05/30 | 2,029 | 2,029 | 2,007 | 2,008 | -21 | -1% | 11,700 |
| 2025/05/29 | 2,021 | 2,038 | 2,020 | 2,029 | +19 | +0.9% | 11,700 |
| 2025/05/28 | 1,988 | 2,050 | 1,988 | 2,010 | +22 | +1.1% | 25,500 |
| 2025/05/27 | 1,920 | 1,988 | 1,920 | 1,988 | +74 | +3.9% | 32,600 |
| 2025/05/26 | 1,908 | 1,914 | 1,902 | 1,914 | +13 | +0.7% | 6,300 |
| 2025/05/23 | 1,918 | 1,920 | 1,901 | 1,901 | -17 | -0.9% | 5,800 |
| 2025/05/22 | 1,930 | 1,931 | 1,918 | 1,918 | -12 | -0.6% | 9,600 |
| 2025/05/21 | 1,935 | 1,937 | 1,930 | 1,930 | -6 | -0.3% | 5,700 |
| 2025/05/20 | 1,930 | 1,937 | 1,930 | 1,936 | +8 | +0.4% | 9,300 |
| 2025/05/19 | 1,926 | 1,937 | 1,921 | 1,928 | +5 | +0.3% | 11,800 |
| 2025/05/16 | 1,910 | 1,942 | 1,897 | 1,923 | +28 | +1.5% | 18,700 |
| 2025/05/15 | 1,920 | 1,920 | 1,880 | 1,895 | -25 | -1.3% | 20,900 |
| 2025/05/14 | 1,931 | 1,933 | 1,920 | 1,920 | -11 | -0.6% | 17,200 |
| 2025/05/13 | 1,928 | 1,939 | 1,923 | 1,931 | +11 | +0.6% | 8,700 |
| 2025/05/12 | 1,913 | 1,932 | 1,891 | 1,920 | +13 | +0.7% | 22,900 |
| 2025/05/09 | 1,923 | 1,923 | 1,881 | 1,907 | -22 | -1.1% | 24,500 |
| 2025/05/08 | 1,898 | 1,929 | 1,897 | 1,929 | +53 | +2.8% | 23,200 |
| 2025/05/07 | 1,901 | 1,945 | 1,875 | 1,876 | -49 | -2.5% | 36,000 |
| 2025/05/02 | 1,851 | 1,951 | 1,850 | 1,925 | +37 | +2% | 44,800 |
| 2025/05/01 | 1,877 | 1,908 | 1,820 | 1,888 | +165 | +9.6% | 116,800 |
| 2025/04/30 | 1,663 | 1,723 | 1,646 | 1,723 | +72 | +4.4% | 59,000 |
| 2025/04/28 | 1,680 | 1,693 | 1,651 | 1,651 | +1 | +0.1% | 13,700 |
| 2025/04/25 | 1,644 | 1,650 | 1,641 | 1,650 | +9 | +0.5% | 3,400 |
| 2025/04/24 | 1,644 | 1,653 | 1,623 | 1,641 | ±0 | ±0% | 10,100 |
| 2025/04/23 | 1,630 | 1,660 | 1,630 | 1,641 | +16 | +1% | 10,600 |
1～
50
件表示中 / 3735件
類似銘柄と比較する
現在ご覧いただいている「ヨシコン」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 |
|---|---|---|---|---|---|---|---|---|
| ヨシコン | 218,300円 | +9.2% | +6.1% | 3.66% | 4.78倍 | 0.56倍 |
|
静岡地盤。マンションや事業用不動産を開発。ＲＥＩＴ運用。祖業のコンクリはファブレス化 |
| パラカ | 182,500円 | +6.8% | +4.5% | 3.56% | 9.40倍 | 0.94倍 |
|
時間貸し駐車場運営・管理。土地賃借型を中心に自社保有型も展開。伊藤忠商事と資本業務提携 |
| コロンビア | 514,000円 | +88.8% | +19.4% | 2.68% | 6.49倍 | 1.47倍 |
|
新機軸の企画で勝負する総合不動産。高付加価値物件の開発に特徴。賃貸管理やホテル運営も |
| イノベーション | 98,200円 | +13.3% | +10.3% | 3.05% | 15.99倍 | 4.11倍 |
|
飲食店向け小規模店舗の転貸借事業が柱。東京２３区中心に１都３県で展開。クロップスの子会社 |
| ファースト住 | 101,200円 | +33.4% | +52.9% | 4.25% | 8.80倍 | 0.35倍 |
|
旧飯田建設から独立。ミニ開発の戸建て分譲、１次取得者が主要顧客。注文住宅のＫＨＣ買収 |
市場注目の銘柄
チャート関連のコラム
