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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,064 | 1,064 | 1,054 | 1,055 | -3 | -0.3% | 7,000 |
| 2022/08/25 | 1,063 | 1,065 | 1,050 | 1,058 | -2 | -0.2% | 4,400 |
| 2022/08/24 | 1,064 | 1,064 | 1,060 | 1,060 | -3 | -0.3% | 1,200 |
| 2022/08/23 | 1,059 | 1,063 | 1,058 | 1,063 | +7 | +0.7% | 2,400 |
| 2022/08/22 | 1,064 | 1,068 | 1,051 | 1,056 | -5 | -0.5% | 7,100 |
| 2022/08/19 | 1,064 | 1,064 | 1,058 | 1,061 | ±0 | ±0% | 1,500 |
| 2022/08/18 | 1,058 | 1,061 | 1,056 | 1,061 | +6 | +0.6% | 2,400 |
| 2022/08/17 | 1,052 | 1,055 | 1,051 | 1,055 | +3 | +0.3% | 23,500 |
| 2022/08/16 | 1,049 | 1,054 | 1,049 | 1,052 | -2 | -0.2% | 13,000 |
| 2022/08/15 | 1,051 | 1,054 | 1,049 | 1,054 | +3 | +0.3% | 11,500 |
| 2022/08/12 | 1,054 | 1,054 | 1,044 | 1,051 | +9 | +0.9% | 8,900 |
| 2022/08/10 | 1,062 | 1,062 | 1,040 | 1,042 | -8 | -0.8% | 5,900 |
| 2022/08/09 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 600 |
| 2022/08/08 | 1,047 | 1,056 | 1,047 | 1,050 | -1 | -0.1% | 2,400 |
| 2022/08/05 | 1,055 | 1,055 | 1,045 | 1,051 | -7 | -0.7% | 3,600 |
| 2022/08/04 | 1,054 | 1,058 | 1,046 | 1,058 | +4 | +0.4% | 5,800 |
| 2022/08/03 | 1,048 | 1,054 | 1,047 | 1,054 | +6 | +0.6% | 1,700 |
| 2022/08/02 | 1,059 | 1,059 | 1,048 | 1,048 | -11 | -1% | 3,000 |
| 2022/08/01 | 1,060 | 1,060 | 1,059 | 1,059 | +1 | +0.1% | 1,100 |
| 2022/07/29 | 1,059 | 1,062 | 1,058 | 1,058 | +4 | +0.4% | 3,500 |
| 2022/07/28 | 1,053 | 1,057 | 1,053 | 1,054 | +1 | +0.1% | 14,200 |
| 2022/07/27 | 1,055 | 1,056 | 1,053 | 1,053 | -4 | -0.4% | 46,200 |
| 2022/07/26 | 1,055 | 1,057 | 1,053 | 1,057 | +4 | +0.4% | 10,000 |
| 2022/07/25 | 1,067 | 1,067 | 1,050 | 1,053 | -14 | -1.3% | 10,700 |
| 2022/07/22 | 1,077 | 1,077 | 1,065 | 1,067 | -10 | -0.9% | 4,100 |
| 2022/07/21 | 1,068 | 1,077 | 1,068 | 1,077 | -1 | -0.1% | 400 |
| 2022/07/20 | 1,086 | 1,086 | 1,078 | 1,078 | +5 | +0.5% | 1,100 |
| 2022/07/19 | 1,080 | 1,080 | 1,066 | 1,073 | -3 | -0.3% | 1,500 |
| 2022/07/15 | 1,075 | 1,076 | 1,075 | 1,076 | +1 | +0.1% | 500 |
| 2022/07/14 | 1,069 | 1,079 | 1,069 | 1,075 | +11 | +1% | 1,800 |
| 2022/07/13 | 1,051 | 1,064 | 1,049 | 1,064 | +9 | +0.9% | 18,800 |
| 2022/07/12 | 1,076 | 1,076 | 1,005 | 1,055 | -19 | -1.8% | 36,100 |
| 2022/07/11 | 1,066 | 1,074 | 1,066 | 1,074 | +12 | +1.1% | 1,300 |
| 2022/07/08 | 1,059 | 1,068 | 1,059 | 1,062 | +2 | +0.2% | 2,500 |
| 2022/07/07 | 1,058 | 1,060 | 1,056 | 1,060 | ±0 | ±0% | 1,100 |
| 2022/07/06 | 1,060 | 1,060 | 1,060 | 1,060 | -6 | -0.6% | 800 |
| 2022/07/05 | 1,057 | 1,066 | 1,057 | 1,066 | +10 | +0.9% | 500 |
| 2022/07/04 | 1,061 | 1,063 | 1,056 | 1,056 | -4 | -0.4% | 2,500 |
| 2022/07/01 | 1,061 | 1,067 | 1,060 | 1,060 | -14 | -1.3% | 3,800 |
| 2022/06/30 | 1,071 | 1,076 | 1,063 | 1,074 | +1 | +0.1% | 2,200 |
| 2022/06/29 | 1,076 | 1,077 | 1,072 | 1,073 | -6 | -0.6% | 2,100 |
| 2022/06/28 | 1,083 | 1,085 | 1,077 | 1,079 | -5 | -0.5% | 3,200 |
| 2022/06/27 | 1,075 | 1,085 | 1,075 | 1,084 | +7 | +0.6% | 1,500 |
| 2022/06/24 | 1,080 | 1,080 | 1,070 | 1,077 | -3 | -0.3% | 2,300 |
| 2022/06/23 | 1,076 | 1,082 | 1,060 | 1,080 | +4 | +0.4% | 7,000 |
| 2022/06/22 | 1,058 | 1,076 | 1,058 | 1,076 | +21 | +2% | 3,000 |
| 2022/06/21 | 1,056 | 1,064 | 1,055 | 1,055 | -7 | -0.7% | 3,400 |
| 2022/06/20 | 1,065 | 1,065 | 1,062 | 1,062 | -3 | -0.3% | 1,900 |
| 2022/06/17 | 1,052 | 1,065 | 1,022 | 1,065 | +8 | +0.8% | 22,700 |
| 2022/06/16 | 1,054 | 1,064 | 1,051 | 1,057 | +3 | +0.3% | 17,200 |
551～
600
件表示中 / 3586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 | 150,500円 | +21.3% | +15.5% | 3.85% | 4.28倍 | 0.43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 |
| センチュリー２１ | 109,400円 | +3.4% | +3.5% | 4.11% | 16.04倍 | 1.71倍 |
|
伊藤忠系。不動産仲介店を４大都市圏でＦＣ展開。ＦＣからの加盟料、サービスフィーが収入源 |
| ランド | 800円 | +176.1% | +295.3% | 1.25% | 13.56倍 | 1.48倍 |
|
マンション開発業者として設立。権利関係が複雑な物件の調整と再生可能エネルギー投資が柱 |
| コロンビア | 348,000円 | +42.6% | +42.6% | 3.16% | 5.70倍 | 1.16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 |
| ＡＶＡＮＴＩＡ | 78,000円 | +15.5% | +117.6% | 4.87% | 9.32倍 | 0.40倍 |
|
東海圏地盤の戸建て中堅。分譲住宅主力。リノベ、仲介事業積極化。関西、関東、九州にも展開 |
市場注目の銘柄
チャート関連のコラム
