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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,086 | 1,087 | 1,077 | 1,087 | -1 | -0.1% | 6,800 |
| 2014/11/12 | 1,109 | 1,110 | 1,088 | 1,088 | -23 | -2.1% | 12,900 |
| 2014/11/11 | 1,100 | 1,115 | 1,088 | 1,111 | +8 | +0.7% | 9,800 |
| 2014/11/10 | 1,091 | 1,103 | 1,084 | 1,103 | +10 | +0.9% | 8,400 |
| 2014/11/07 | 1,099 | 1,099 | 1,089 | 1,093 | -1 | -0.1% | 5,600 |
| 2014/11/06 | 1,095 | 1,104 | 1,093 | 1,094 | -13 | -1.2% | 10,000 |
| 2014/11/05 | 1,107 | 1,114 | 1,060 | 1,107 | -90 | -7.5% | 52,200 |
| 2014/11/04 | 1,189 | 1,205 | 1,142 | 1,197 | +47 | +4.1% | 73,400 |
| 2014/10/31 | 1,122 | 1,154 | 1,122 | 1,150 | +20 | +1.8% | 21,400 |
| 2014/10/30 | 1,121 | 1,142 | 1,121 | 1,130 | +5 | +0.4% | 10,400 |
| 2014/10/29 | 1,127 | 1,134 | 1,112 | 1,125 | -2 | -0.2% | 4,200 |
| 2014/10/28 | 1,129 | 1,134 | 1,110 | 1,127 | -2 | -0.2% | 5,000 |
| 2014/10/27 | 1,121 | 1,136 | 1,120 | 1,129 | -7 | -0.6% | 6,400 |
| 2014/10/24 | 1,131 | 1,138 | 1,120 | 1,136 | +11 | +1% | 7,500 |
| 2014/10/23 | 1,137 | 1,137 | 1,112 | 1,125 | -17 | -1.5% | 3,400 |
| 2014/10/22 | 1,090 | 1,142 | 1,083 | 1,142 | +52 | +4.8% | 12,000 |
| 2014/10/21 | 1,074 | 1,090 | 1,061 | 1,090 | +9 | +0.8% | 5,700 |
| 2014/10/20 | 1,088 | 1,098 | 1,060 | 1,081 | +25 | +2.4% | 11,200 |
| 2014/10/17 | 1,088 | 1,090 | 1,034 | 1,056 | -9 | -0.8% | 6,200 |
| 2014/10/16 | 1,017 | 1,065 | 1,017 | 1,065 | -6 | -0.6% | 9,900 |
| 2014/10/15 | 1,069 | 1,074 | 1,048 | 1,071 | +23 | +2.2% | 7,300 |
| 2014/10/14 | 1,069 | 1,069 | 1,043 | 1,048 | -37 | -3.4% | 8,600 |
| 2014/10/10 | 1,076 | 1,095 | 1,070 | 1,085 | +8 | +0.7% | 14,400 |
| 2014/10/09 | 1,155 | 1,174 | 1,077 | 1,077 | -78 | -6.8% | 12,500 |
| 2014/10/08 | 1,145 | 1,160 | 1,138 | 1,155 | -7 | -0.6% | 2,900 |
| 2014/10/07 | 1,185 | 1,189 | 1,160 | 1,162 | -25 | -2.1% | 7,900 |
| 2014/10/06 | 1,182 | 1,199 | 1,171 | 1,187 | +76 | +6.8% | 23,000 |
| 2014/10/03 | 1,145 | 1,152 | 1,079 | 1,111 | -31 | -2.7% | 13,800 |
| 2014/10/02 | 1,126 | 1,147 | 1,070 | 1,142 | -23 | -2% | 15,200 |
| 2014/10/01 | 1,200 | 1,200 | 1,165 | 1,165 | -27 | -2.3% | 13,800 |
| 2014/09/30 | 1,220 | 1,220 | 1,192 | 1,192 | -29 | -2.4% | 12,700 |
| 2014/09/29 | 1,195 | 1,223 | 1,176 | 1,221 | +22 | +1.8% | 19,100 |
| 2014/09/26 | 1,171 | 1,205 | 1,164 | 1,199 | +8 | +0.7% | 11,100 |
| 2014/09/25 | 1,204 | 1,205 | 1,191 | 1,191 | -5 | -0.4% | 18,500 |
| 2014/09/24 | 1,193 | 1,196 | 1,182 | 1,196 | +3 | +0.3% | 8,200 |
| 2014/09/22 | 1,187 | 1,208 | 1,184 | 1,193 | +14 | +1.2% | 31,500 |
| 2014/09/19 | 1,194 | 1,205 | 1,178 | 1,179 | -21 | -1.8% | 17,500 |
| 2014/09/18 | 1,224 | 1,224 | 1,200 | 1,200 | -2 | -0.2% | 16,000 |
| 2014/09/17 | 1,203 | 1,230 | 1,181 | 1,202 | -1 | -0.1% | 40,700 |
| 2014/09/16 | 1,195 | 1,212 | 1,180 | 1,203 | +26 | +2.2% | 51,400 |
| 2014/09/12 | 1,150 | 1,185 | 1,140 | 1,177 | +37 | +3.2% | 48,400 |
| 2014/09/11 | 1,131 | 1,149 | 1,127 | 1,140 | +15 | +1.3% | 11,500 |
| 2014/09/10 | 1,111 | 1,128 | 1,103 | 1,125 | +15 | +1.4% | 6,300 |
| 2014/09/09 | 1,158 | 1,159 | 1,105 | 1,110 | -38 | -3.3% | 11,400 |
| 2014/09/08 | 1,103 | 1,150 | 1,103 | 1,148 | +48 | +4.4% | 22,500 |
| 2014/09/05 | 1,095 | 1,104 | 1,070 | 1,100 | +10 | +0.9% | 13,200 |
| 2014/09/04 | 1,090 | 1,115 | 1,085 | 1,090 | +5 | +0.5% | 12,700 |
| 2014/09/03 | 1,127 | 1,133 | 1,071 | 1,085 | -41 | -3.6% | 29,200 |
| 2014/09/02 | 1,168 | 1,168 | 1,126 | 1,126 | -15 | -1.3% | 23,000 |
| 2014/09/01 | 1,126 | 1,175 | 1,119 | 1,141 | +21 | +1.9% | 57,000 |
2451～
2500
件表示中 / 3586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 | 150,500円 | +21.3% | +15.5% | 3.85% | 4.28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 | 1.71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 |
| コロンビア | 348,000円 | +42.6% | +42.6% | 3.16% | 5.70倍 | 1.16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 |
| ＡＶＡＮＴＩＡ | 78,000円 | +15.5% | +117.6% | 4.87% | 9.32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 |
市場注目の銘柄
チャート関連のコラム
