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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 1,117 | 1,133 | 1,117 | 1,132 | +23 | +2.1% | 229,200 |
| 2023/08/30 | 1,136 | 1,137 | 1,099 | 1,109 | -25 | -2.2% | 37,100 |
| 2023/08/29 | 1,146 | 1,156 | 1,121 | 1,134 | -11 | -1% | 36,100 |
| 2023/08/28 | 1,165 | 1,165 | 1,143 | 1,145 | -1 | -0.1% | 22,000 |
| 2023/08/25 | 1,172 | 1,172 | 1,141 | 1,146 | -24 | -2.1% | 22,600 |
| 2023/08/24 | 1,173 | 1,173 | 1,170 | 1,170 | -1 | -0.1% | 500 |
| 2023/08/23 | 1,165 | 1,171 | 1,159 | 1,171 | +6 | +0.5% | 6,800 |
| 2023/08/22 | 1,168 | 1,173 | 1,165 | 1,165 | -3 | -0.3% | 2,600 |
| 2023/08/21 | 1,172 | 1,174 | 1,168 | 1,168 | -6 | -0.5% | 1,400 |
| 2023/08/18 | 1,170 | 1,176 | 1,130 | 1,174 | +2 | +0.2% | 6,900 |
| 2023/08/17 | 1,183 | 1,183 | 1,158 | 1,172 | +2 | +0.2% | 2,800 |
| 2023/08/16 | 1,168 | 1,174 | 1,145 | 1,170 | -7 | -0.6% | 7,900 |
| 2023/08/15 | 1,192 | 1,192 | 1,147 | 1,177 | -1 | -0.1% | 18,100 |
| 2023/08/14 | 1,213 | 1,214 | 1,168 | 1,178 | -69 | -5.5% | 56,100 |
| 2023/08/10 | 1,248 | 1,261 | 1,223 | 1,247 | -17 | -1.3% | 3,500 |
| 2023/08/09 | 1,232 | 1,275 | 1,216 | 1,264 | +24 | +1.9% | 10,400 |
| 2023/08/08 | 1,248 | 1,250 | 1,240 | 1,240 | -8 | -0.6% | 2,900 |
| 2023/08/07 | 1,250 | 1,250 | 1,233 | 1,248 | -2 | -0.2% | 3,600 |
| 2023/08/04 | 1,232 | 1,250 | 1,232 | 1,250 | +10 | +0.8% | 4,000 |
| 2023/08/03 | 1,223 | 1,240 | 1,223 | 1,240 | +17 | +1.4% | 2,400 |
| 2023/08/02 | 1,241 | 1,241 | 1,220 | 1,223 | -15 | -1.2% | 3,400 |
| 2023/08/01 | 1,239 | 1,239 | 1,226 | 1,238 | -2 | -0.2% | 1,000 |
| 2023/07/31 | 1,241 | 1,241 | 1,221 | 1,240 | +20 | +1.6% | 5,800 |
| 2023/07/28 | 1,231 | 1,233 | 1,220 | 1,220 | -20 | -1.6% | 3,100 |
| 2023/07/27 | 1,253 | 1,261 | 1,238 | 1,240 | -26 | -2.1% | 6,100 |
| 2023/07/26 | 1,243 | 1,274 | 1,240 | 1,266 | +23 | +1.9% | 3,800 |
| 2023/07/25 | 1,250 | 1,253 | 1,239 | 1,243 | +4 | +0.3% | 3,300 |
| 2023/07/24 | 1,247 | 1,247 | 1,236 | 1,239 | +9 | +0.7% | 1,300 |
| 2023/07/21 | 1,226 | 1,248 | 1,218 | 1,230 | +4 | +0.3% | 2,700 |
| 2023/07/20 | 1,229 | 1,230 | 1,226 | 1,226 | -4 | -0.3% | 1,900 |
| 2023/07/19 | 1,219 | 1,230 | 1,219 | 1,230 | +12 | +1% | 1,500 |
| 2023/07/18 | 1,212 | 1,222 | 1,211 | 1,218 | ±0 | ±0% | 14,900 |
| 2023/07/14 | 1,217 | 1,218 | 1,213 | 1,218 | +1 | +0.1% | 1,600 |
| 2023/07/13 | 1,220 | 1,220 | 1,216 | 1,217 | -3 | -0.2% | 1,700 |
| 2023/07/12 | 1,217 | 1,220 | 1,217 | 1,220 | +3 | +0.2% | 1,000 |
| 2023/07/11 | 1,216 | 1,224 | 1,216 | 1,217 | +1 | +0.1% | 1,200 |
| 2023/07/10 | 1,229 | 1,229 | 1,216 | 1,216 | -9 | -0.7% | 6,100 |
| 2023/07/07 | 1,230 | 1,230 | 1,220 | 1,225 | -9 | -0.7% | 2,600 |
| 2023/07/06 | 1,257 | 1,259 | 1,230 | 1,234 | -22 | -1.8% | 8,700 |
| 2023/07/05 | 1,256 | 1,274 | 1,247 | 1,256 | +15 | +1.2% | 6,900 |
| 2023/07/04 | 1,264 | 1,264 | 1,230 | 1,241 | +7 | +0.6% | 9,800 |
| 2023/07/03 | 1,193 | 1,288 | 1,192 | 1,234 | +60 | +5.1% | 21,500 |
| 2023/06/30 | 1,175 | 1,175 | 1,157 | 1,174 | +10 | +0.9% | 2,900 |
| 2023/06/29 | 1,170 | 1,170 | 1,164 | 1,164 | -6 | -0.5% | 600 |
| 2023/06/28 | 1,160 | 1,176 | 1,155 | 1,170 | +9 | +0.8% | 1,000 |
| 2023/06/27 | 1,175 | 1,175 | 1,157 | 1,161 | -14 | -1.2% | 700 |
| 2023/06/26 | 1,160 | 1,175 | 1,156 | 1,175 | +35 | +3.1% | 2,000 |
| 2023/06/23 | 1,162 | 1,164 | 1,128 | 1,140 | -20 | -1.7% | 9,900 |
| 2023/06/22 | 1,170 | 1,170 | 1,160 | 1,160 | -10 | -0.9% | 1,200 |
| 2023/06/21 | 1,175 | 1,175 | 1,158 | 1,170 | -2 | -0.2% | 2,900 |
451～
500
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
