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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,563 | 1,563 | 1,532 | 1,546 | +23 | +1.5% | 3,800 |
| 2024/09/05 | 1,515 | 1,592 | 1,509 | 1,523 | -16 | -1% | 10,000 |
| 2024/09/04 | 1,501 | 1,539 | 1,501 | 1,539 | +16 | +1.1% | 13,300 |
| 2024/09/03 | 1,516 | 1,537 | 1,509 | 1,523 | +8 | +0.5% | 4,000 |
| 2024/09/02 | 1,538 | 1,538 | 1,515 | 1,515 | +2 | +0.1% | 2,900 |
| 2024/08/30 | 1,520 | 1,535 | 1,509 | 1,513 | -22 | -1.4% | 1,400 |
| 2024/08/29 | 1,525 | 1,535 | 1,512 | 1,535 | -1 | -0.1% | 2,500 |
| 2024/08/28 | 1,563 | 1,582 | 1,523 | 1,536 | -29 | -1.9% | 4,800 |
| 2024/08/27 | 1,536 | 1,565 | 1,536 | 1,565 | +21 | +1.4% | 7,800 |
| 2024/08/26 | 1,564 | 1,564 | 1,524 | 1,544 | +19 | +1.2% | 28,400 |
| 2024/08/23 | 1,545 | 1,560 | 1,522 | 1,525 | -20 | -1.3% | 3,200 |
| 2024/08/22 | 1,555 | 1,567 | 1,545 | 1,545 | -10 | -0.6% | 3,900 |
| 2024/08/21 | 1,545 | 1,555 | 1,542 | 1,555 | -14 | -0.9% | 3,200 |
| 2024/08/20 | 1,571 | 1,575 | 1,557 | 1,569 | +14 | +0.9% | 5,100 |
| 2024/08/19 | 1,509 | 1,574 | 1,509 | 1,555 | +53 | +3.5% | 11,300 |
| 2024/08/16 | 1,500 | 1,521 | 1,494 | 1,502 | +21 | +1.4% | 5,900 |
| 2024/08/15 | 1,472 | 1,507 | 1,472 | 1,481 | +9 | +0.6% | 3,600 |
| 2024/08/14 | 1,468 | 1,510 | 1,457 | 1,472 | +12 | +0.8% | 2,900 |
| 2024/08/13 | 1,449 | 1,470 | 1,432 | 1,460 | +18 | +1.2% | 18,900 |
| 2024/08/09 | 1,474 | 1,477 | 1,409 | 1,442 | -27 | -1.8% | 12,300 |
| 2024/08/08 | 1,404 | 1,469 | 1,399 | 1,469 | +35 | +2.4% | 9,000 |
| 2024/08/07 | 1,325 | 1,439 | 1,321 | 1,434 | +98 | +7.3% | 10,900 |
| 2024/08/06 | 1,361 | 1,392 | 1,325 | 1,336 | +95 | +7.7% | 24,900 |
| 2024/08/05 | 1,413 | 1,437 | 1,205 | 1,241 | -232 | -15.8% | 48,400 |
| 2024/08/02 | 1,465 | 1,501 | 1,453 | 1,473 | -70 | -4.5% | 28,900 |
| 2024/08/01 | 1,707 | 1,707 | 1,530 | 1,543 | -236 | -13.3% | 57,500 |
| 2024/07/31 | 1,761 | 1,796 | 1,761 | 1,779 | +3 | +0.2% | 8,800 |
| 2024/07/30 | 1,794 | 1,809 | 1,758 | 1,776 | -16 | -0.9% | 4,200 |
| 2024/07/29 | 1,779 | 1,792 | 1,775 | 1,792 | +47 | +2.7% | 3,600 |
| 2024/07/26 | 1,762 | 1,770 | 1,713 | 1,745 | -15 | -0.9% | 9,800 |
| 2024/07/25 | 1,819 | 1,819 | 1,738 | 1,760 | -68 | -3.7% | 12,300 |
| 2024/07/24 | 1,882 | 1,890 | 1,822 | 1,828 | -54 | -2.9% | 9,500 |
| 2024/07/23 | 1,878 | 1,890 | 1,870 | 1,882 | +26 | +1.4% | 4,400 |
| 2024/07/22 | 1,889 | 1,889 | 1,850 | 1,856 | -19 | -1% | 3,800 |
| 2024/07/19 | 1,882 | 1,882 | 1,854 | 1,875 | +1 | +0.1% | 3,800 |
| 2024/07/18 | 1,896 | 1,899 | 1,871 | 1,874 | -16 | -0.8% | 7,700 |
| 2024/07/17 | 1,915 | 1,915 | 1,880 | 1,890 | -44 | -2.3% | 11,500 |
| 2024/07/16 | 1,931 | 1,938 | 1,914 | 1,934 | +7 | +0.4% | 15,000 |
| 2024/07/12 | 1,875 | 1,947 | 1,861 | 1,927 | +49 | +2.6% | 35,000 |
| 2024/07/11 | 1,839 | 1,878 | 1,830 | 1,878 | +44 | +2.4% | 6,700 |
| 2024/07/10 | 1,861 | 1,866 | 1,826 | 1,834 | -23 | -1.2% | 5,800 |
| 2024/07/09 | 1,867 | 1,874 | 1,840 | 1,857 | +11 | +0.6% | 4,000 |
| 2024/07/08 | 1,878 | 1,878 | 1,839 | 1,846 | -54 | -2.8% | 11,700 |
| 2024/07/05 | 1,939 | 1,939 | 1,868 | 1,900 | +32 | +1.7% | 19,200 |
| 2024/07/04 | 1,899 | 1,925 | 1,868 | 1,868 | -21 | -1.1% | 12,300 |
| 2024/07/03 | 1,817 | 1,889 | 1,817 | 1,889 | +74 | +4.1% | 7,500 |
| 2024/07/02 | 1,862 | 1,874 | 1,776 | 1,815 | -57 | -3% | 27,600 |
| 2024/07/01 | 1,895 | 1,899 | 1,867 | 1,872 | -22 | -1.2% | 9,600 |
| 2024/06/28 | 1,939 | 1,939 | 1,851 | 1,894 | -46 | -2.4% | 19,900 |
| 2024/06/27 | 1,940 | 1,960 | 1,912 | 1,940 | ±0 | ±0% | 27,000 |
51～
100
件表示中 / 3585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 | 149,000円 | +21.3% | +15.5% | 3.89% | 4.23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 | 109,600円 | +3.4% | +3.5% | 4.11% | 16.07倍 | 1.72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 |
| ＡＶＡＮＴＩＡ | 77,000円 | +15.5% | +117.6% | 4.94% | 9.20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 |
| サンネクスタＧ | 99,700円 | +3.9% | -8.1% | 4.01% | 23.44倍 | 1.18倍 |
|
借り上げ社宅管理代行首位。企業から手数料収受。マンション管理に進出、２０年７月持株会社化 |
市場注目の銘柄
チャート関連のコラム
