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 |
|---|---|---|---|---|---|---|---|
| 2018/02/22 | 1,740 | 1,740 | 1,719 | 1,722 | -17 | -1% | 5,300 |
| 2018/02/21 | 1,746 | 1,766 | 1,734 | 1,739 | -8 | -0.5% | 4,300 |
| 2018/02/20 | 1,781 | 1,791 | 1,744 | 1,747 | -16 | -0.9% | 9,100 |
| 2018/02/19 | 1,762 | 1,780 | 1,755 | 1,763 | ±0 | ±0% | 7,800 |
| 2018/02/16 | 1,741 | 1,764 | 1,740 | 1,763 | +29 | +1.7% | 6,400 |
| 2018/02/15 | 1,744 | 1,746 | 1,730 | 1,734 | +7 | +0.4% | 4,000 |
| 2018/02/14 | 1,750 | 1,754 | 1,689 | 1,727 | -23 | -1.3% | 10,800 |
| 2018/02/13 | 1,788 | 1,796 | 1,741 | 1,750 | +10 | +0.6% | 10,200 |
| 2018/02/09 | 1,670 | 1,777 | 1,670 | 1,740 | +15 | +0.9% | 39,400 |
| 2018/02/08 | 1,682 | 1,729 | 1,676 | 1,725 | +63 | +3.8% | 8,100 |
| 2018/02/07 | 1,750 | 1,757 | 1,662 | 1,662 | +6 | +0.4% | 14,700 |
| 2018/02/06 | 1,700 | 1,739 | 1,600 | 1,656 | -191 | -10.3% | 41,800 |
| 2018/02/05 | 1,851 | 1,866 | 1,801 | 1,847 | -66 | -3.5% | 26,500 |
| 2018/02/02 | 1,911 | 1,930 | 1,908 | 1,913 | -16 | -0.8% | 11,800 |
| 2018/02/01 | 1,856 | 1,937 | 1,856 | 1,929 | +76 | +4.1% | 39,000 |
| 2018/01/31 | 1,855 | 1,886 | 1,853 | 1,853 | -11 | -0.6% | 15,500 |
| 2018/01/30 | 1,877 | 1,877 | 1,861 | 1,864 | -14 | -0.7% | 6,700 |
| 2018/01/29 | 1,861 | 1,881 | 1,855 | 1,878 | +17 | +0.9% | 10,100 |
| 2018/01/26 | 1,859 | 1,863 | 1,846 | 1,861 | +1 | +0.1% | 5,500 |
| 2018/01/25 | 1,846 | 1,863 | 1,843 | 1,860 | +4 | +0.2% | 6,700 |
| 2018/01/24 | 1,858 | 1,866 | 1,846 | 1,856 | -2 | -0.1% | 5,900 |
| 2018/01/23 | 1,842 | 1,871 | 1,842 | 1,858 | +19 | +1% | 10,100 |
| 2018/01/22 | 1,836 | 1,840 | 1,836 | 1,839 | +4 | +0.2% | 2,500 |
| 2018/01/19 | 1,841 | 1,846 | 1,821 | 1,835 | -17 | -0.9% | 5,900 |
| 2018/01/18 | 1,866 | 1,866 | 1,852 | 1,852 | -13 | -0.7% | 5,600 |
| 2018/01/17 | 1,842 | 1,865 | 1,839 | 1,865 | +20 | +1.1% | 5,500 |
| 2018/01/16 | 1,847 | 1,847 | 1,839 | 1,845 | -1 | -0.1% | 2,900 |
| 2018/01/15 | 1,844 | 1,859 | 1,844 | 1,846 | +8 | +0.4% | 5,700 |
| 2018/01/12 | 1,851 | 1,854 | 1,838 | 1,838 | -9 | -0.5% | 4,500 |
| 2018/01/11 | 1,841 | 1,860 | 1,841 | 1,847 | -4 | -0.2% | 5,000 |
| 2018/01/10 | 1,852 | 1,873 | 1,848 | 1,851 | -4 | -0.2% | 11,000 |
| 2018/01/09 | 1,816 | 1,873 | 1,809 | 1,855 | +39 | +2.1% | 16,400 |
| 2018/01/05 | 1,775 | 1,820 | 1,775 | 1,816 | +46 | +2.6% | 12,200 |
| 2018/01/04 | 1,762 | 1,774 | 1,761 | 1,770 | +16 | +0.9% | 6,300 |
| 2017/12/29 | 1,750 | 1,779 | 1,750 | 1,754 | +2 | +0.1% | 5,100 |
| 2017/12/28 | 1,760 | 1,760 | 1,743 | 1,752 | -9 | -0.5% | 2,600 |
| 2017/12/27 | 1,750 | 1,763 | 1,731 | 1,761 | ±0 | ±0% | 9,100 |
| 2017/12/26 | 1,766 | 1,783 | 1,761 | 1,761 | -21 | -1.2% | 6,900 |
| 2017/12/25 | 1,786 | 1,787 | 1,770 | 1,782 | -6 | -0.3% | 3,600 |
| 2017/12/22 | 1,795 | 1,795 | 1,784 | 1,788 | -7 | -0.4% | 5,600 |
| 2017/12/21 | 1,782 | 1,798 | 1,780 | 1,795 | +4 | +0.2% | 7,000 |
| 2017/12/20 | 1,791 | 1,803 | 1,781 | 1,791 | -2 | -0.1% | 8,400 |
| 2017/12/19 | 1,815 | 1,815 | 1,790 | 1,793 | -19 | -1% | 15,900 |
| 2017/12/18 | 1,749 | 1,838 | 1,749 | 1,812 | +65 | +3.7% | 25,800 |
| 2017/12/15 | 1,663 | 1,750 | 1,663 | 1,747 | +84 | +5.1% | 25,300 |
| 2017/12/14 | 1,652 | 1,664 | 1,652 | 1,663 | +11 | +0.7% | 3,600 |
| 2017/12/13 | 1,654 | 1,664 | 1,649 | 1,652 | ±0 | ±0% | 5,600 |
| 2017/12/12 | 1,661 | 1,675 | 1,650 | 1,652 | -10 | -0.6% | 7,200 |
| 2017/12/11 | 1,622 | 1,668 | 1,622 | 1,662 | +40 | +2.5% | 22,600 |
| 2017/12/08 | 1,611 | 1,622 | 1,610 | 1,622 | +13 | +0.8% | 5,000 |
1801～
1850
件表示中 / 3737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 | 221,500円 | +9.2% | +6.1% | 3.61% | 4.84倍 | 0.57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 | 184,200円 | +6.8% | +4.5% | 3.53% | 9.49倍 | 0.95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 | 531,000円 | +88.8% | +19.4% | 2.60% | 6.70倍 | 1.52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 | 98,100円 | +13.3% | +10.3% | 3.06% | 15.98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 | 101,000円 | +33.4% | +52.9% | 4.26% | 8.78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
