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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 1,124 | 1,144 | 1,124 | 1,132 | -35 | -3% | 2,200 |
| 2022/03/29 | 1,163 | 1,170 | 1,163 | 1,167 | +4 | +0.3% | 1,900 |
| 2022/03/28 | 1,155 | 1,170 | 1,155 | 1,163 | +9 | +0.8% | 7,100 |
| 2022/03/25 | 1,164 | 1,167 | 1,150 | 1,154 | -16 | -1.4% | 5,000 |
| 2022/03/24 | 1,160 | 1,171 | 1,150 | 1,170 | -1 | -0.1% | 7,900 |
| 2022/03/23 | 1,152 | 1,171 | 1,150 | 1,171 | +15 | +1.3% | 7,300 |
| 2022/03/22 | 1,154 | 1,165 | 1,142 | 1,156 | +2 | +0.2% | 10,200 |
| 2022/03/18 | 1,150 | 1,154 | 1,139 | 1,154 | +4 | +0.3% | 2,800 |
| 2022/03/17 | 1,128 | 1,150 | 1,128 | 1,150 | +25 | +2.2% | 10,700 |
| 2022/03/16 | 1,125 | 1,134 | 1,120 | 1,125 | ±0 | ±0% | 1,900 |
| 2022/03/15 | 1,107 | 1,127 | 1,104 | 1,125 | +21 | +1.9% | 600 |
| 2022/03/14 | 1,093 | 1,119 | 1,093 | 1,104 | +8 | +0.7% | 3,200 |
| 2022/03/11 | 1,090 | 1,119 | 1,090 | 1,096 | +2 | +0.2% | 5,000 |
| 2022/03/10 | 1,103 | 1,124 | 1,094 | 1,094 | +5 | +0.5% | 1,500 |
| 2022/03/09 | 1,076 | 1,102 | 1,076 | 1,089 | +17 | +1.6% | 9,900 |
| 2022/03/08 | 1,112 | 1,115 | 1,072 | 1,072 | -49 | -4.4% | 7,600 |
| 2022/03/07 | 1,136 | 1,136 | 1,115 | 1,121 | -15 | -1.3% | 3,900 |
| 2022/03/04 | 1,128 | 1,136 | 1,123 | 1,136 | +5 | +0.4% | 800 |
| 2022/03/03 | 1,124 | 1,135 | 1,122 | 1,131 | +10 | +0.9% | 3,400 |
| 2022/03/02 | 1,124 | 1,142 | 1,117 | 1,121 | -3 | -0.3% | 4,800 |
| 2022/03/01 | 1,131 | 1,142 | 1,123 | 1,124 | +1 | +0.1% | 4,500 |
| 2022/02/28 | 1,137 | 1,137 | 1,112 | 1,123 | +13 | +1.2% | 1,200 |
| 2022/02/25 | 1,114 | 1,115 | 1,105 | 1,110 | -4 | -0.4% | 2,800 |
| 2022/02/24 | 1,114 | 1,122 | 1,114 | 1,114 | -17 | -1.5% | 7,600 |
| 2022/02/22 | 1,145 | 1,145 | 1,129 | 1,131 | -14 | -1.2% | 3,500 |
| 2022/02/21 | 1,134 | 1,145 | 1,134 | 1,145 | ±0 | ±0% | 1,400 |
| 2022/02/18 | 1,147 | 1,158 | 1,112 | 1,145 | -9 | -0.8% | 4,700 |
| 2022/02/17 | 1,148 | 1,159 | 1,146 | 1,154 | +5 | +0.4% | 6,600 |
| 2022/02/16 | 1,142 | 1,149 | 1,140 | 1,149 | +21 | +1.9% | 3,100 |
| 2022/02/15 | 1,128 | 1,145 | 1,126 | 1,128 | +2 | +0.2% | 1,200 |
| 2022/02/14 | 1,136 | 1,149 | 1,123 | 1,126 | -27 | -2.3% | 3,500 |
| 2022/02/10 | 1,135 | 1,153 | 1,135 | 1,153 | +28 | +2.5% | 2,900 |
| 2022/02/09 | 1,140 | 1,140 | 1,125 | 1,125 | -6 | -0.5% | 2,800 |
| 2022/02/08 | 1,135 | 1,139 | 1,127 | 1,131 | -5 | -0.4% | 2,800 |
| 2022/02/07 | 1,130 | 1,136 | 1,130 | 1,136 | +14 | +1.2% | 3,200 |
| 2022/02/04 | 1,116 | 1,127 | 1,116 | 1,122 | +6 | +0.5% | 1,300 |
| 2022/02/03 | 1,128 | 1,128 | 1,116 | 1,116 | -13 | -1.2% | 3,800 |
| 2022/02/02 | 1,119 | 1,129 | 1,117 | 1,129 | +11 | +1% | 10,700 |
| 2022/02/01 | 1,132 | 1,133 | 1,118 | 1,118 | -5 | -0.4% | 8,000 |
| 2022/01/31 | 1,091 | 1,123 | 1,083 | 1,123 | +42 | +3.9% | 3,000 |
| 2022/01/28 | 1,061 | 1,082 | 1,061 | 1,081 | +22 | +2.1% | 5,200 |
| 2022/01/27 | 1,076 | 1,083 | 1,050 | 1,059 | -21 | -1.9% | 6,200 |
| 2022/01/26 | 1,080 | 1,080 | 1,072 | 1,080 | ±0 | ±0% | 2,100 |
| 2022/01/25 | 1,097 | 1,101 | 1,075 | 1,080 | -17 | -1.5% | 3,300 |
| 2022/01/24 | 1,085 | 1,097 | 1,085 | 1,097 | +12 | +1.1% | 5,800 |
| 2022/01/21 | 1,099 | 1,099 | 1,079 | 1,085 | -14 | -1.3% | 4,600 |
| 2022/01/20 | 1,106 | 1,114 | 1,099 | 1,099 | -12 | -1.1% | 2,600 |
| 2022/01/19 | 1,115 | 1,126 | 1,111 | 1,111 | -33 | -2.9% | 2,200 |
| 2022/01/18 | 1,148 | 1,148 | 1,132 | 1,144 | +6 | +0.5% | 1,400 |
| 2022/01/17 | 1,144 | 1,144 | 1,128 | 1,138 | +2 | +0.2% | 700 |
801～
850
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
