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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,555 | 1,566 | 1,543 | 1,550 | +7 | +0.5% | 8,300 |
| 2018/07/17 | 1,541 | 1,546 | 1,536 | 1,543 | +8 | +0.5% | 4,900 |
| 2018/07/13 | 1,524 | 1,542 | 1,524 | 1,535 | +15 | +1% | 1,500 |
| 2018/07/12 | 1,524 | 1,540 | 1,519 | 1,520 | -11 | -0.7% | 6,900 |
| 2018/07/11 | 1,548 | 1,548 | 1,526 | 1,531 | -16 | -1% | 2,200 |
| 2018/07/10 | 1,524 | 1,547 | 1,524 | 1,547 | +26 | +1.7% | 3,300 |
| 2018/07/09 | 1,505 | 1,522 | 1,505 | 1,521 | +43 | +2.9% | 3,600 |
| 2018/07/06 | 1,488 | 1,490 | 1,470 | 1,478 | +1 | +0.1% | 10,100 |
| 2018/07/05 | 1,502 | 1,516 | 1,476 | 1,477 | -42 | -2.8% | 7,700 |
| 2018/07/04 | 1,560 | 1,560 | 1,515 | 1,519 | -54 | -3.4% | 11,200 |
| 2018/07/03 | 1,588 | 1,593 | 1,573 | 1,573 | -21 | -1.3% | 5,600 |
| 2018/07/02 | 1,610 | 1,610 | 1,588 | 1,594 | -17 | -1.1% | 4,600 |
| 2018/06/29 | 1,611 | 1,624 | 1,611 | 1,611 | ±0 | ±0% | 600 |
| 2018/06/28 | 1,611 | 1,613 | 1,611 | 1,611 | ±0 | ±0% | 1,300 |
| 2018/06/27 | 1,600 | 1,627 | 1,600 | 1,611 | +11 | +0.7% | 1,800 |
| 2018/06/26 | 1,596 | 1,603 | 1,595 | 1,600 | -1 | -0.1% | 1,800 |
| 2018/06/25 | 1,604 | 1,609 | 1,600 | 1,601 | -4 | -0.2% | 3,800 |
| 2018/06/22 | 1,604 | 1,608 | 1,603 | 1,605 | -15 | -0.9% | 2,000 |
| 2018/06/21 | 1,610 | 1,620 | 1,608 | 1,620 | ±0 | ±0% | 2,300 |
| 2018/06/20 | 1,621 | 1,627 | 1,620 | 1,620 | -14 | -0.9% | 1,900 |
| 2018/06/19 | 1,662 | 1,662 | 1,622 | 1,634 | -15 | -0.9% | 10,000 |
| 2018/06/18 | 1,648 | 1,662 | 1,648 | 1,649 | +1 | +0.1% | 4,200 |
| 2018/06/15 | 1,646 | 1,660 | 1,646 | 1,648 | +5 | +0.3% | 6,100 |
| 2018/06/14 | 1,641 | 1,643 | 1,641 | 1,643 | -9 | -0.5% | 500 |
| 2018/06/13 | 1,642 | 1,652 | 1,638 | 1,652 | +19 | +1.2% | 2,100 |
| 2018/06/12 | 1,636 | 1,640 | 1,626 | 1,633 | -5 | -0.3% | 8,800 |
| 2018/06/11 | 1,654 | 1,658 | 1,636 | 1,638 | -15 | -0.9% | 7,100 |
| 2018/06/08 | 1,662 | 1,662 | 1,653 | 1,653 | -5 | -0.3% | 2,600 |
| 2018/06/07 | 1,658 | 1,665 | 1,656 | 1,658 | +1 | +0.1% | 3,400 |
| 2018/06/06 | 1,661 | 1,661 | 1,657 | 1,657 | -4 | -0.2% | 4,500 |
| 2018/06/05 | 1,668 | 1,668 | 1,654 | 1,661 | -10 | -0.6% | 3,900 |
| 2018/06/04 | 1,673 | 1,689 | 1,666 | 1,671 | +4 | +0.2% | 3,600 |
| 2018/06/01 | 1,671 | 1,672 | 1,667 | 1,667 | -4 | -0.2% | 2,700 |
| 2018/05/31 | 1,665 | 1,678 | 1,665 | 1,671 | +10 | +0.6% | 3,300 |
| 2018/05/30 | 1,665 | 1,665 | 1,660 | 1,661 | -15 | -0.9% | 3,100 |
| 2018/05/29 | 1,692 | 1,692 | 1,672 | 1,676 | -15 | -0.9% | 4,400 |
| 2018/05/28 | 1,700 | 1,707 | 1,691 | 1,691 | +9 | +0.5% | 2,500 |
| 2018/05/25 | 1,682 | 1,690 | 1,680 | 1,682 | -17 | -1% | 7,100 |
| 2018/05/24 | 1,733 | 1,733 | 1,693 | 1,699 | -36 | -2.1% | 11,700 |
| 2018/05/23 | 1,739 | 1,753 | 1,730 | 1,735 | -3 | -0.2% | 9,600 |
| 2018/05/22 | 1,749 | 1,757 | 1,738 | 1,738 | +8 | +0.5% | 11,700 |
| 2018/05/21 | 1,698 | 1,737 | 1,696 | 1,730 | +48 | +2.9% | 10,200 |
| 2018/05/18 | 1,669 | 1,682 | 1,669 | 1,682 | +21 | +1.3% | 7,100 |
| 2018/05/17 | 1,652 | 1,661 | 1,652 | 1,661 | +9 | +0.5% | 6,400 |
| 2018/05/16 | 1,661 | 1,661 | 1,648 | 1,652 | -14 | -0.8% | 5,700 |
| 2018/05/15 | 1,671 | 1,679 | 1,665 | 1,666 | +6 | +0.4% | 4,700 |
| 2018/05/14 | 1,658 | 1,667 | 1,656 | 1,660 | +4 | +0.2% | 9,000 |
| 2018/05/11 | 1,671 | 1,672 | 1,655 | 1,656 | -15 | -0.9% | 5,200 |
| 2018/05/10 | 1,690 | 1,690 | 1,671 | 1,671 | -14 | -0.8% | 2,700 |
| 2018/05/09 | 1,694 | 1,702 | 1,681 | 1,685 | -6 | -0.4% | 7,800 |
1701～
1750
件表示中 / 3736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 | 215,300円 | +9.2% | +6.1% | 3.72% | 4.71倍 | 0.55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 |
| コロンビア | 515,000円 | +88.8% | +19.4% | 2.68% | 6.50倍 | 1.48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 | 101,500円 | +33.4% | +52.9% | 4.24% | 8.83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 |
| グランディ | 53,500円 | +5.6% | +30.7% | 5.98% | 21.94倍 | 0.62倍 |
|
栃木県など北関東が地盤。土地開発からの戸建て販売が主力。２２年東京進出で関東全都県カバー |
市場注目の銘柄
チャート関連のコラム
