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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 1,074 | 1,076 | 1,067 | 1,067 | -9 | -0.8% | 3,600 |
| 2022/06/13 | 1,070 | 1,079 | 1,070 | 1,076 | -10 | -0.9% | 3,300 |
| 2022/06/10 | 1,087 | 1,087 | 1,076 | 1,086 | -2 | -0.2% | 12,800 |
| 2022/06/09 | 1,085 | 1,088 | 1,080 | 1,088 | +2 | +0.2% | 1,500 |
| 2022/06/08 | 1,078 | 1,087 | 1,077 | 1,086 | +3 | +0.3% | 1,400 |
| 2022/06/07 | 1,074 | 1,083 | 1,067 | 1,083 | +16 | +1.5% | 8,700 |
| 2022/06/06 | 1,072 | 1,072 | 1,066 | 1,067 | +3 | +0.3% | 2,400 |
| 2022/06/03 | 1,066 | 1,069 | 1,062 | 1,064 | -4 | -0.4% | 6,900 |
| 2022/06/02 | 1,066 | 1,068 | 1,058 | 1,068 | +2 | +0.2% | 4,100 |
| 2022/06/01 | 1,074 | 1,080 | 1,064 | 1,066 | -8 | -0.7% | 7,700 |
| 2022/05/31 | 1,080 | 1,080 | 1,066 | 1,074 | -6 | -0.6% | 8,900 |
| 2022/05/30 | 1,089 | 1,093 | 1,062 | 1,080 | -9 | -0.8% | 8,900 |
| 2022/05/27 | 1,080 | 1,089 | 1,080 | 1,089 | +16 | +1.5% | 800 |
| 2022/05/26 | 1,087 | 1,087 | 1,055 | 1,073 | -14 | -1.3% | 1,600 |
| 2022/05/25 | 1,069 | 1,087 | 1,053 | 1,087 | +24 | +2.3% | 11,700 |
| 2022/05/24 | 1,071 | 1,071 | 1,055 | 1,063 | -8 | -0.7% | 6,900 |
| 2022/05/23 | 1,068 | 1,080 | 1,068 | 1,071 | +4 | +0.4% | 5,400 |
| 2022/05/20 | 1,055 | 1,068 | 1,054 | 1,067 | +6 | +0.6% | 12,500 |
| 2022/05/19 | 1,056 | 1,067 | 1,056 | 1,061 | -11 | -1% | 6,600 |
| 2022/05/18 | 1,062 | 1,075 | 1,060 | 1,072 | +9 | +0.8% | 8,200 |
| 2022/05/17 | 1,078 | 1,078 | 1,052 | 1,063 | -11 | -1% | 6,400 |
| 2022/05/16 | 1,086 | 1,090 | 1,074 | 1,074 | -9 | -0.8% | 4,600 |
| 2022/05/13 | 1,096 | 1,096 | 1,079 | 1,083 | -13 | -1.2% | 3,600 |
| 2022/05/12 | 1,098 | 1,098 | 1,087 | 1,096 | -11 | -1% | 900 |
| 2022/05/11 | 1,087 | 1,107 | 1,087 | 1,107 | +20 | +1.8% | 1,500 |
| 2022/05/10 | 1,096 | 1,098 | 1,084 | 1,087 | -15 | -1.4% | 4,100 |
| 2022/05/09 | 1,121 | 1,122 | 1,102 | 1,102 | -29 | -2.6% | 7,600 |
| 2022/05/06 | 1,121 | 1,131 | 1,115 | 1,131 | +10 | +0.9% | 4,900 |
| 2022/05/02 | 1,120 | 1,126 | 1,100 | 1,121 | +21 | +1.9% | 14,200 |
| 2022/04/28 | 1,083 | 1,107 | 1,083 | 1,100 | +10 | +0.9% | 2,100 |
| 2022/04/27 | 1,080 | 1,093 | 1,080 | 1,090 | -6 | -0.5% | 3,500 |
| 2022/04/26 | 1,094 | 1,116 | 1,092 | 1,096 | +6 | +0.6% | 1,900 |
| 2022/04/25 | 1,099 | 1,099 | 1,090 | 1,090 | -19 | -1.7% | 2,800 |
| 2022/04/22 | 1,103 | 1,109 | 1,100 | 1,109 | +6 | +0.5% | 2,100 |
| 2022/04/21 | 1,092 | 1,110 | 1,092 | 1,103 | +11 | +1% | 3,100 |
| 2022/04/20 | 1,101 | 1,105 | 1,091 | 1,092 | -12 | -1.1% | 4,700 |
| 2022/04/19 | 1,121 | 1,121 | 1,101 | 1,104 | +1 | +0.1% | 2,400 |
| 2022/04/18 | 1,101 | 1,112 | 1,101 | 1,103 | -6 | -0.5% | 3,700 |
| 2022/04/15 | 1,112 | 1,125 | 1,103 | 1,109 | -3 | -0.3% | 3,000 |
| 2022/04/14 | 1,123 | 1,126 | 1,112 | 1,112 | -8 | -0.7% | 31,500 |
| 2022/04/13 | 1,111 | 1,120 | 1,110 | 1,120 | +12 | +1.1% | 5,000 |
| 2022/04/12 | 1,119 | 1,120 | 1,106 | 1,108 | -15 | -1.3% | 3,100 |
| 2022/04/11 | 1,127 | 1,130 | 1,120 | 1,123 | -14 | -1.2% | 4,900 |
| 2022/04/08 | 1,135 | 1,165 | 1,130 | 1,137 | +13 | +1.2% | 21,100 |
| 2022/04/07 | 1,140 | 1,140 | 1,124 | 1,124 | -16 | -1.4% | 2,400 |
| 2022/04/06 | 1,161 | 1,169 | 1,140 | 1,140 | -35 | -3% | 4,200 |
| 2022/04/05 | 1,134 | 1,175 | 1,134 | 1,175 | +44 | +3.9% | 138,800 |
| 2022/04/04 | 1,150 | 1,160 | 1,131 | 1,131 | -12 | -1% | 3,400 |
| 2022/04/01 | 1,138 | 1,167 | 1,137 | 1,143 | -8 | -0.7% | 6,300 |
| 2022/03/31 | 1,126 | 1,167 | 1,126 | 1,151 | +19 | +1.7% | 5,100 |
751～
800
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
