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 |
|---|---|---|---|---|---|---|---|
| 2017/04/28 | 1,197 | 1,208 | 1,196 | 1,208 | +16 | +1.3% | 8,000 |
| 2017/04/27 | 1,193 | 1,197 | 1,191 | 1,192 | +1 | +0.1% | 5,600 |
| 2017/04/26 | 1,195 | 1,200 | 1,187 | 1,191 | +6 | +0.5% | 8,100 |
| 2017/04/25 | 1,187 | 1,193 | 1,185 | 1,185 | +1 | +0.1% | 6,600 |
| 2017/04/24 | 1,195 | 1,216 | 1,184 | 1,184 | +14 | +1.2% | 12,000 |
| 2017/04/21 | 1,168 | 1,170 | 1,165 | 1,170 | +12 | +1% | 2,800 |
| 2017/04/20 | 1,164 | 1,168 | 1,156 | 1,158 | -6 | -0.5% | 6,900 |
| 2017/04/19 | 1,154 | 1,165 | 1,154 | 1,164 | +9 | +0.8% | 3,000 |
| 2017/04/18 | 1,171 | 1,175 | 1,155 | 1,155 | +14 | +1.2% | 3,500 |
| 2017/04/17 | 1,090 | 1,142 | 1,090 | 1,141 | ±0 | ±0% | 7,600 |
| 2017/04/14 | 1,138 | 1,144 | 1,137 | 1,141 | ±0 | ±0% | 3,000 |
| 2017/04/13 | 1,145 | 1,145 | 1,090 | 1,141 | -11 | -1% | 7,400 |
| 2017/04/12 | 1,167 | 1,167 | 1,140 | 1,152 | -18 | -1.5% | 7,500 |
| 2017/04/11 | 1,160 | 1,170 | 1,154 | 1,170 | +10 | +0.9% | 4,500 |
| 2017/04/10 | 1,160 | 1,164 | 1,151 | 1,160 | ±0 | ±0% | 3,300 |
| 2017/04/07 | 1,159 | 1,165 | 1,155 | 1,160 | +1 | +0.1% | 8,100 |
| 2017/04/06 | 1,156 | 1,177 | 1,148 | 1,159 | -36 | -3% | 16,400 |
| 2017/04/05 | 1,199 | 1,199 | 1,162 | 1,195 | -4 | -0.3% | 6,900 |
| 2017/04/04 | 1,217 | 1,218 | 1,176 | 1,199 | -17 | -1.4% | 20,500 |
| 2017/04/03 | 1,227 | 1,230 | 1,216 | 1,216 | -14 | -1.1% | 9,300 |
| 2017/03/31 | 1,229 | 1,234 | 1,229 | 1,230 | +1 | +0.1% | 2,300 |
| 2017/03/30 | 1,228 | 1,229 | 1,222 | 1,229 | ±0 | ±0% | 5,300 |
| 2017/03/29 | 1,240 | 1,240 | 1,225 | 1,229 | -12 | -1% | 3,200 |
| 2017/03/28 | 1,237 | 1,243 | 1,237 | 1,241 | +4 | +0.3% | 5,300 |
| 2017/03/27 | 1,241 | 1,241 | 1,226 | 1,237 | -4 | -0.3% | 8,000 |
| 2017/03/24 | 1,233 | 1,241 | 1,231 | 1,241 | +5 | +0.4% | 4,000 |
| 2017/03/23 | 1,235 | 1,239 | 1,234 | 1,236 | -15 | -1.2% | 5,100 |
| 2017/03/22 | 1,260 | 1,260 | 1,220 | 1,251 | -13 | -1% | 12,300 |
| 2017/03/21 | 1,290 | 1,290 | 1,253 | 1,264 | -18 | -1.4% | 23,400 |
| 2017/03/17 | 1,294 | 1,294 | 1,278 | 1,282 | -20 | -1.5% | 16,800 |
| 2017/03/16 | 1,286 | 1,320 | 1,286 | 1,302 | +16 | +1.2% | 8,200 |
| 2017/03/15 | 1,300 | 1,305 | 1,282 | 1,286 | -21 | -1.6% | 7,800 |
| 2017/03/14 | 1,309 | 1,309 | 1,294 | 1,307 | +5 | +0.4% | 7,600 |
| 2017/03/13 | 1,291 | 1,309 | 1,290 | 1,302 | +13 | +1% | 8,700 |
| 2017/03/10 | 1,288 | 1,295 | 1,287 | 1,289 | +1 | +0.1% | 4,600 |
| 2017/03/09 | 1,277 | 1,289 | 1,275 | 1,288 | +12 | +0.9% | 4,800 |
| 2017/03/08 | 1,280 | 1,280 | 1,275 | 1,276 | ±0 | ±0% | 3,400 |
| 2017/03/07 | 1,268 | 1,279 | 1,266 | 1,276 | +8 | +0.6% | 3,300 |
| 2017/03/06 | 1,268 | 1,280 | 1,265 | 1,268 | ±0 | ±0% | 8,000 |
| 2017/03/03 | 1,260 | 1,269 | 1,255 | 1,268 | +9 | +0.7% | 6,700 |
| 2017/03/02 | 1,271 | 1,271 | 1,257 | 1,259 | +2 | +0.2% | 4,200 |
| 2017/03/01 | 1,252 | 1,267 | 1,239 | 1,257 | +5 | +0.4% | 24,900 |
| 2017/02/28 | 1,251 | 1,275 | 1,241 | 1,252 | +4 | +0.3% | 27,100 |
| 2017/02/27 | 1,257 | 1,260 | 1,242 | 1,248 | -9 | -0.7% | 21,100 |
| 2017/02/24 | 1,251 | 1,258 | 1,251 | 1,257 | +6 | +0.5% | 8,100 |
| 2017/02/23 | 1,251 | 1,255 | 1,249 | 1,251 | +1 | +0.1% | 9,100 |
| 2017/02/22 | 1,251 | 1,252 | 1,249 | 1,250 | ±0 | ±0% | 9,200 |
| 2017/02/21 | 1,253 | 1,259 | 1,250 | 1,250 | -3 | -0.2% | 12,200 |
| 2017/02/20 | 1,253 | 1,261 | 1,251 | 1,253 | +1 | +0.1% | 10,200 |
| 2017/02/17 | 1,251 | 1,260 | 1,246 | 1,252 | +1 | +0.1% | 14,100 |
2001～
2050
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 | 218,600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 | 182,700円 | +6.8% | +4.5% | 3.56% | 9.41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 | 530,000円 | +88.8% | +19.4% | 2.60% | 6.69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 | 96,700円 | +13.3% | +10.3% | 3.10% | 15.75倍 | 4.05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% | 8.79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
