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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,317 | 1,317 | 1,296 | 1,306 | +11 | +0.8% | 8,200 |
| 2024/01/29 | 1,298 | 1,300 | 1,292 | 1,295 | +12 | +0.9% | 2,100 |
| 2024/01/26 | 1,295 | 1,295 | 1,281 | 1,283 | -12 | -0.9% | 1,400 |
| 2024/01/25 | 1,293 | 1,305 | 1,280 | 1,295 | +2 | +0.2% | 6,900 |
| 2024/01/24 | 1,277 | 1,311 | 1,270 | 1,293 | +16 | +1.3% | 8,100 |
| 2024/01/23 | 1,285 | 1,288 | 1,277 | 1,277 | -7 | -0.5% | 5,400 |
| 2024/01/22 | 1,272 | 1,284 | 1,270 | 1,284 | +9 | +0.7% | 7,500 |
| 2024/01/19 | 1,269 | 1,280 | 1,262 | 1,275 | +2 | +0.2% | 12,400 |
| 2024/01/18 | 1,266 | 1,273 | 1,260 | 1,273 | +3 | +0.2% | 4,600 |
| 2024/01/17 | 1,256 | 1,270 | 1,252 | 1,270 | +10 | +0.8% | 3,900 |
| 2024/01/16 | 1,264 | 1,265 | 1,255 | 1,260 | -5 | -0.4% | 1,700 |
| 2024/01/15 | 1,259 | 1,266 | 1,253 | 1,265 | +6 | +0.5% | 9,400 |
| 2024/01/12 | 1,273 | 1,273 | 1,253 | 1,259 | +8 | +0.6% | 5,000 |
| 2024/01/11 | 1,268 | 1,271 | 1,250 | 1,251 | -2 | -0.2% | 5,800 |
| 2024/01/10 | 1,250 | 1,272 | 1,245 | 1,253 | +3 | +0.2% | 8,600 |
| 2024/01/09 | 1,248 | 1,259 | 1,237 | 1,250 | -3 | -0.2% | 4,600 |
| 2024/01/05 | 1,250 | 1,254 | 1,236 | 1,253 | +26 | +2.1% | 13,800 |
| 2024/01/04 | 1,226 | 1,229 | 1,220 | 1,227 | +14 | +1.2% | 2,900 |
| 2023/12/29 | 1,215 | 1,220 | 1,212 | 1,213 | -5 | -0.4% | 3,700 |
| 2023/12/28 | 1,212 | 1,219 | 1,212 | 1,218 | +7 | +0.6% | 4,300 |
| 2023/12/27 | 1,215 | 1,219 | 1,210 | 1,211 | -7 | -0.6% | 4,300 |
| 2023/12/26 | 1,219 | 1,219 | 1,212 | 1,218 | +3 | +0.2% | 1,100 |
| 2023/12/25 | 1,219 | 1,219 | 1,211 | 1,215 | -1 | -0.1% | 4,300 |
| 2023/12/22 | 1,216 | 1,217 | 1,203 | 1,216 | +1 | +0.1% | 4,000 |
| 2023/12/21 | 1,198 | 1,215 | 1,198 | 1,215 | +2 | +0.2% | 3,400 |
| 2023/12/20 | 1,213 | 1,215 | 1,202 | 1,213 | +7 | +0.6% | 3,900 |
| 2023/12/19 | 1,214 | 1,214 | 1,199 | 1,206 | -9 | -0.7% | 6,800 |
| 2023/12/18 | 1,201 | 1,215 | 1,200 | 1,215 | +13 | +1.1% | 3,100 |
| 2023/12/15 | 1,209 | 1,209 | 1,199 | 1,202 | -13 | -1.1% | 6,200 |
| 2023/12/14 | 1,220 | 1,220 | 1,208 | 1,215 | ±0 | ±0% | 4,100 |
| 2023/12/13 | 1,215 | 1,223 | 1,210 | 1,215 | +5 | +0.4% | 5,000 |
| 2023/12/12 | 1,215 | 1,215 | 1,202 | 1,210 | -5 | -0.4% | 2,300 |
| 2023/12/11 | 1,215 | 1,217 | 1,203 | 1,215 | +13 | +1.1% | 2,500 |
| 2023/12/08 | 1,205 | 1,210 | 1,202 | 1,202 | -13 | -1.1% | 2,600 |
| 2023/12/07 | 1,209 | 1,218 | 1,208 | 1,215 | -2 | -0.2% | 1,800 |
| 2023/12/06 | 1,213 | 1,220 | 1,213 | 1,217 | +4 | +0.3% | 2,400 |
| 2023/12/05 | 1,211 | 1,213 | 1,207 | 1,213 | -2 | -0.2% | 1,700 |
| 2023/12/04 | 1,215 | 1,220 | 1,200 | 1,215 | ±0 | ±0% | 5,000 |
| 2023/12/01 | 1,209 | 1,219 | 1,209 | 1,215 | -4 | -0.3% | 2,000 |
| 2023/11/30 | 1,215 | 1,220 | 1,213 | 1,219 | -2 | -0.2% | 1,000 |
| 2023/11/29 | 1,213 | 1,221 | 1,212 | 1,221 | +8 | +0.7% | 2,300 |
| 2023/11/28 | 1,220 | 1,220 | 1,208 | 1,213 | -2 | -0.2% | 2,400 |
| 2023/11/27 | 1,218 | 1,220 | 1,200 | 1,215 | -1 | -0.1% | 2,100 |
| 2023/11/24 | 1,195 | 1,216 | 1,195 | 1,216 | +1 | +0.1% | 5,400 |
| 2023/11/22 | 1,216 | 1,219 | 1,215 | 1,215 | ±0 | ±0% | 3,500 |
| 2023/11/21 | 1,218 | 1,218 | 1,213 | 1,215 | -3 | -0.2% | 2,100 |
| 2023/11/20 | 1,215 | 1,218 | 1,215 | 1,218 | +2 | +0.2% | 1,400 |
| 2023/11/17 | 1,215 | 1,216 | 1,204 | 1,216 | +4 | +0.3% | 1,500 |
| 2023/11/16 | 1,206 | 1,215 | 1,203 | 1,212 | +9 | +0.7% | 1,400 |
| 2023/11/15 | 1,230 | 1,230 | 1,203 | 1,203 | -14 | -1.2% | 4,500 |
201～
250
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 | 150,000円 | +21.3% | +15.5% | 3.87% | 4.26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 | 109,400円 | +3.4% | +3.5% | 4.11% | 16.04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 | 77,700円 | +15.5% | +117.6% | 4.89% | 9.28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 | 100,300円 | +3.9% | -8.1% | 3.99% | 23.58倍 | 1.19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
