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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 1,215 | 1,218 | 1,209 | 1,217 | -1 | -0.1% | 900 |
| 2023/11/13 | 1,205 | 1,218 | 1,205 | 1,218 | +20 | +1.7% | 7,200 |
| 2023/11/10 | 1,194 | 1,215 | 1,192 | 1,198 | +1 | +0.1% | 5,400 |
| 2023/11/09 | 1,212 | 1,212 | 1,197 | 1,197 | -16 | -1.3% | 800 |
| 2023/11/08 | 1,192 | 1,213 | 1,192 | 1,213 | +6 | +0.5% | 4,000 |
| 2023/11/07 | 1,207 | 1,218 | 1,207 | 1,207 | ±0 | ±0% | 3,100 |
| 2023/11/06 | 1,200 | 1,208 | 1,185 | 1,207 | +8 | +0.7% | 7,200 |
| 2023/11/02 | 1,208 | 1,208 | 1,199 | 1,199 | -9 | -0.7% | 5,500 |
| 2023/11/01 | 1,190 | 1,210 | 1,186 | 1,208 | +8 | +0.7% | 15,200 |
| 2023/10/31 | 1,200 | 1,206 | 1,190 | 1,200 | +2 | +0.2% | 3,900 |
| 2023/10/30 | 1,190 | 1,198 | 1,186 | 1,198 | +8 | +0.7% | 8,900 |
| 2023/10/27 | 1,190 | 1,190 | 1,178 | 1,190 | +10 | +0.8% | 2,300 |
| 2023/10/26 | 1,191 | 1,191 | 1,179 | 1,180 | -11 | -0.9% | 2,900 |
| 2023/10/25 | 1,190 | 1,191 | 1,184 | 1,191 | +8 | +0.7% | 1,400 |
| 2023/10/24 | 1,185 | 1,190 | 1,176 | 1,183 | -4 | -0.3% | 3,100 |
| 2023/10/23 | 1,184 | 1,188 | 1,174 | 1,187 | +3 | +0.3% | 2,700 |
| 2023/10/20 | 1,192 | 1,192 | 1,184 | 1,184 | -6 | -0.5% | 1,900 |
| 2023/10/19 | 1,178 | 1,193 | 1,178 | 1,190 | +10 | +0.8% | 1,600 |
| 2023/10/18 | 1,189 | 1,189 | 1,166 | 1,180 | -4 | -0.3% | 3,400 |
| 2023/10/17 | 1,176 | 1,186 | 1,175 | 1,184 | +8 | +0.7% | 1,700 |
| 2023/10/16 | 1,193 | 1,193 | 1,166 | 1,176 | -17 | -1.4% | 4,500 |
| 2023/10/13 | 1,181 | 1,193 | 1,181 | 1,193 | +12 | +1% | 2,100 |
| 2023/10/12 | 1,176 | 1,192 | 1,176 | 1,181 | +5 | +0.4% | 2,800 |
| 2023/10/11 | 1,194 | 1,194 | 1,176 | 1,176 | -9 | -0.8% | 31,100 |
| 2023/10/10 | 1,197 | 1,197 | 1,160 | 1,185 | -8 | -0.7% | 2,600 |
| 2023/10/06 | 1,190 | 1,193 | 1,172 | 1,193 | +6 | +0.5% | 3,800 |
| 2023/10/05 | 1,160 | 1,187 | 1,160 | 1,187 | +29 | +2.5% | 8,500 |
| 2023/10/04 | 1,148 | 1,170 | 1,147 | 1,158 | -36 | -3% | 5,900 |
| 2023/10/03 | 1,217 | 1,220 | 1,178 | 1,194 | -23 | -1.9% | 8,200 |
| 2023/10/02 | 1,237 | 1,238 | 1,217 | 1,217 | -13 | -1.1% | 6,900 |
| 2023/09/29 | 1,217 | 1,230 | 1,216 | 1,230 | +14 | +1.2% | 2,900 |
| 2023/09/28 | 1,226 | 1,227 | 1,216 | 1,216 | -8 | -0.7% | 1,700 |
| 2023/09/27 | 1,229 | 1,229 | 1,218 | 1,224 | -6 | -0.5% | 3,500 |
| 2023/09/26 | 1,235 | 1,235 | 1,222 | 1,230 | -4 | -0.3% | 2,300 |
| 2023/09/25 | 1,236 | 1,237 | 1,227 | 1,234 | +1 | +0.1% | 4,200 |
| 2023/09/22 | 1,247 | 1,247 | 1,210 | 1,233 | -13 | -1% | 10,800 |
| 2023/09/21 | 1,246 | 1,252 | 1,245 | 1,246 | +1 | +0.1% | 6,500 |
| 2023/09/20 | 1,240 | 1,259 | 1,240 | 1,245 | ±0 | ±0% | 8,100 |
| 2023/09/19 | 1,210 | 1,249 | 1,210 | 1,245 | +42 | +3.5% | 21,500 |
| 2023/09/15 | 1,196 | 1,203 | 1,193 | 1,203 | +7 | +0.6% | 6,600 |
| 2023/09/14 | 1,191 | 1,196 | 1,188 | 1,196 | +3 | +0.3% | 1,800 |
| 2023/09/13 | 1,189 | 1,194 | 1,181 | 1,193 | +7 | +0.6% | 2,900 |
| 2023/09/12 | 1,191 | 1,191 | 1,179 | 1,186 | ±0 | ±0% | 3,200 |
| 2023/09/11 | 1,185 | 1,186 | 1,180 | 1,186 | +8 | +0.7% | 3,700 |
| 2023/09/08 | 1,177 | 1,178 | 1,171 | 1,178 | +1 | +0.1% | 2,200 |
| 2023/09/07 | 1,180 | 1,181 | 1,174 | 1,177 | -2 | -0.2% | 6,100 |
| 2023/09/06 | 1,177 | 1,179 | 1,166 | 1,179 | +2 | +0.2% | 6,600 |
| 2023/09/05 | 1,167 | 1,177 | 1,160 | 1,177 | +11 | +0.9% | 4,200 |
| 2023/09/04 | 1,143 | 1,166 | 1,143 | 1,166 | +30 | +2.6% | 15,400 |
| 2023/09/01 | 1,135 | 1,143 | 1,127 | 1,136 | +4 | +0.4% | 6,500 |
251～
300
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 | 900円 | +176.1% | +295.3% | 1.11% | 15.26倍 | 1.66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
