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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 1,613 | 1,634 | 1,613 | 1,633 | +17 | +1.1% | 6,700 |
| 2025/02/05 | 1,630 | 1,639 | 1,611 | 1,616 | -14 | -0.9% | 5,000 |
| 2025/02/04 | 1,652 | 1,652 | 1,615 | 1,630 | -36 | -2.2% | 13,400 |
| 2025/02/03 | 1,723 | 1,723 | 1,603 | 1,666 | +173 | +11.6% | 70,900 |
| 2025/01/31 | 1,502 | 1,506 | 1,493 | 1,493 | -13 | -0.9% | 7,100 |
| 2025/01/30 | 1,493 | 1,508 | 1,490 | 1,506 | +25 | +1.7% | 10,100 |
| 2025/01/29 | 1,495 | 1,495 | 1,479 | 1,481 | -7 | -0.5% | 17,300 |
| 2025/01/28 | 1,480 | 1,497 | 1,479 | 1,488 | +8 | +0.5% | 6,300 |
| 2025/01/27 | 1,483 | 1,485 | 1,479 | 1,480 | -5 | -0.3% | 4,600 |
| 2025/01/24 | 1,478 | 1,485 | 1,477 | 1,485 | +5 | +0.3% | 3,700 |
| 2025/01/23 | 1,484 | 1,484 | 1,477 | 1,480 | ±0 | ±0% | 2,700 |
| 2025/01/22 | 1,480 | 1,483 | 1,478 | 1,480 | +2 | +0.1% | 3,500 |
| 2025/01/21 | 1,480 | 1,480 | 1,471 | 1,478 | -5 | -0.3% | 3,600 |
| 2025/01/20 | 1,482 | 1,487 | 1,480 | 1,483 | -10 | -0.7% | 4,000 |
| 2025/01/17 | 1,491 | 1,493 | 1,485 | 1,493 | -7 | -0.5% | 3,000 |
| 2025/01/16 | 1,493 | 1,500 | 1,492 | 1,500 | +7 | +0.5% | 1,500 |
| 2025/01/15 | 1,500 | 1,500 | 1,491 | 1,493 | -7 | -0.5% | 2,500 |
| 2025/01/14 | 1,491 | 1,505 | 1,491 | 1,500 | ±0 | ±0% | 5,400 |
| 2025/01/10 | 1,503 | 1,505 | 1,499 | 1,500 | ±0 | ±0% | 2,000 |
| 2025/01/09 | 1,496 | 1,504 | 1,495 | 1,500 | +4 | +0.3% | 1,400 |
| 2025/01/08 | 1,505 | 1,505 | 1,495 | 1,496 | -9 | -0.6% | 1,900 |
| 2025/01/07 | 1,498 | 1,505 | 1,497 | 1,505 | +7 | +0.5% | 1,100 |
| 2025/01/06 | 1,500 | 1,510 | 1,498 | 1,498 | +2 | +0.1% | 3,800 |
| 2024/12/30 | 1,491 | 1,500 | 1,491 | 1,496 | +5 | +0.3% | 3,000 |
| 2024/12/27 | 1,487 | 1,500 | 1,480 | 1,491 | ±0 | ±0% | 2,500 |
| 2024/12/26 | 1,494 | 1,494 | 1,480 | 1,491 | +5 | +0.3% | 3,000 |
| 2024/12/25 | 1,508 | 1,508 | 1,480 | 1,486 | -22 | -1.5% | 13,200 |
| 2024/12/24 | 1,506 | 1,515 | 1,502 | 1,508 | +2 | +0.1% | 3,500 |
| 2024/12/23 | 1,502 | 1,509 | 1,502 | 1,506 | +4 | +0.3% | 7,000 |
| 2024/12/20 | 1,512 | 1,513 | 1,492 | 1,502 | -11 | -0.7% | 5,200 |
| 2024/12/19 | 1,497 | 1,513 | 1,495 | 1,513 | +8 | +0.5% | 3,700 |
| 2024/12/18 | 1,519 | 1,519 | 1,501 | 1,505 | -8 | -0.5% | 3,200 |
| 2024/12/17 | 1,514 | 1,514 | 1,501 | 1,513 | +15 | +1% | 6,200 |
| 2024/12/16 | 1,494 | 1,505 | 1,492 | 1,498 | +17 | +1.1% | 35,200 |
| 2024/12/13 | 1,461 | 1,493 | 1,461 | 1,481 | +21 | +1.4% | 2,000 |
| 2024/12/12 | 1,490 | 1,490 | 1,460 | 1,460 | -9 | -0.6% | 4,000 |
| 2024/12/11 | 1,490 | 1,490 | 1,462 | 1,469 | -22 | -1.5% | 2,300 |
| 2024/12/10 | 1,491 | 1,491 | 1,491 | 1,491 | ±0 | ±0% | 400 |
| 2024/12/09 | 1,504 | 1,504 | 1,491 | 1,491 | -3 | -0.2% | 1,900 |
| 2024/12/06 | 1,495 | 1,495 | 1,490 | 1,494 | -1 | -0.1% | 2,800 |
| 2024/12/05 | 1,498 | 1,504 | 1,491 | 1,495 | +9 | +0.6% | 2,800 |
| 2024/12/04 | 1,484 | 1,496 | 1,484 | 1,486 | +2 | +0.1% | 2,800 |
| 2024/12/03 | 1,496 | 1,496 | 1,483 | 1,484 | -12 | -0.8% | 1,300 |
| 2024/12/02 | 1,504 | 1,504 | 1,450 | 1,496 | -8 | -0.5% | 7,900 |
| 2024/11/29 | 1,496 | 1,504 | 1,485 | 1,504 | +2 | +0.1% | 3,600 |
| 2024/11/28 | 1,490 | 1,502 | 1,490 | 1,502 | +14 | +0.9% | 1,300 |
| 2024/11/27 | 1,493 | 1,500 | 1,487 | 1,488 | -3 | -0.2% | 1,500 |
| 2024/11/26 | 1,500 | 1,500 | 1,486 | 1,491 | -3 | -0.2% | 1,700 |
| 2024/11/25 | 1,500 | 1,505 | 1,492 | 1,494 | -11 | -0.7% | 3,100 |
| 2024/11/22 | 1,505 | 1,505 | 1,490 | 1,505 | +15 | +1% | 4,700 |
101～
150
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
