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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,310 | 1,334 | 1,303 | 1,316 | +1 | +0.1% | 5,000 |
| 2024/04/11 | 1,335 | 1,338 | 1,310 | 1,315 | -23 | -1.7% | 5,000 |
| 2024/04/10 | 1,330 | 1,338 | 1,319 | 1,338 | -2 | -0.1% | 4,900 |
| 2024/04/09 | 1,348 | 1,348 | 1,323 | 1,340 | +18 | +1.4% | 33,200 |
| 2024/04/08 | 1,322 | 1,332 | 1,315 | 1,322 | +2 | +0.2% | 1,500 |
| 2024/04/05 | 1,320 | 1,334 | 1,316 | 1,320 | -10 | -0.8% | 2,000 |
| 2024/04/04 | 1,330 | 1,348 | 1,330 | 1,330 | ±0 | ±0% | 5,200 |
| 2024/04/03 | 1,303 | 1,330 | 1,303 | 1,330 | -5 | -0.4% | 6,100 |
| 2024/04/02 | 1,355 | 1,355 | 1,335 | 1,335 | -18 | -1.3% | 5,900 |
| 2024/04/01 | 1,359 | 1,368 | 1,350 | 1,353 | +3 | +0.2% | 8,700 |
| 2024/03/29 | 1,349 | 1,350 | 1,335 | 1,350 | +16 | +1.2% | 7,200 |
| 2024/03/28 | 1,299 | 1,336 | 1,295 | 1,334 | -24 | -1.8% | 224,100 |
| 2024/03/27 | 1,345 | 1,358 | 1,340 | 1,358 | +13 | +1% | 9,400 |
| 2024/03/26 | 1,321 | 1,345 | 1,321 | 1,345 | +5 | +0.4% | 9,800 |
| 2024/03/25 | 1,332 | 1,343 | 1,320 | 1,340 | +12 | +0.9% | 10,900 |
| 2024/03/22 | 1,324 | 1,329 | 1,311 | 1,328 | +4 | +0.3% | 5,700 |
| 2024/03/21 | 1,316 | 1,328 | 1,309 | 1,324 | +19 | +1.5% | 16,400 |
| 2024/03/19 | 1,311 | 1,315 | 1,279 | 1,305 | -6 | -0.5% | 8,900 |
| 2024/03/18 | 1,295 | 1,315 | 1,295 | 1,311 | +16 | +1.2% | 11,100 |
| 2024/03/15 | 1,276 | 1,297 | 1,276 | 1,295 | +40 | +3.2% | 2,400 |
| 2024/03/14 | 1,298 | 1,298 | 1,255 | 1,255 | -44 | -3.4% | 3,700 |
| 2024/03/13 | 1,299 | 1,299 | 1,298 | 1,299 | +4 | +0.3% | 1,000 |
| 2024/03/12 | 1,296 | 1,296 | 1,286 | 1,295 | +4 | +0.3% | 2,600 |
| 2024/03/11 | 1,291 | 1,298 | 1,285 | 1,291 | -4 | -0.3% | 7,100 |
| 2024/03/08 | 1,290 | 1,295 | 1,285 | 1,295 | +10 | +0.8% | 3,100 |
| 2024/03/07 | 1,296 | 1,296 | 1,281 | 1,285 | -7 | -0.5% | 1,700 |
| 2024/03/06 | 1,289 | 1,294 | 1,282 | 1,292 | +2 | +0.2% | 2,200 |
| 2024/03/05 | 1,292 | 1,299 | 1,290 | 1,290 | -2 | -0.2% | 1,300 |
| 2024/03/04 | 1,300 | 1,300 | 1,290 | 1,292 | -8 | -0.6% | 1,600 |
| 2024/03/01 | 1,300 | 1,300 | 1,291 | 1,300 | ±0 | ±0% | 2,500 |
| 2024/02/29 | 1,300 | 1,300 | 1,295 | 1,300 | ±0 | ±0% | 1,800 |
| 2024/02/28 | 1,279 | 1,300 | 1,279 | 1,300 | +30 | +2.4% | 6,300 |
| 2024/02/27 | 1,274 | 1,280 | 1,270 | 1,270 | ±0 | ±0% | 5,300 |
| 2024/02/26 | 1,279 | 1,281 | 1,270 | 1,270 | -4 | -0.3% | 3,500 |
| 2024/02/22 | 1,270 | 1,274 | 1,270 | 1,274 | +2 | +0.2% | 2,000 |
| 2024/02/21 | 1,263 | 1,272 | 1,255 | 1,272 | +4 | +0.3% | 6,800 |
| 2024/02/20 | 1,266 | 1,268 | 1,265 | 1,268 | +2 | +0.2% | 1,600 |
| 2024/02/19 | 1,248 | 1,266 | 1,248 | 1,266 | +7 | +0.6% | 4,800 |
| 2024/02/16 | 1,267 | 1,267 | 1,251 | 1,259 | -8 | -0.6% | 7,500 |
| 2024/02/15 | 1,267 | 1,267 | 1,260 | 1,267 | +1 | +0.1% | 4,200 |
| 2024/02/14 | 1,258 | 1,266 | 1,250 | 1,266 | +6 | +0.5% | 9,800 |
| 2024/02/13 | 1,257 | 1,298 | 1,250 | 1,260 | +3 | +0.2% | 10,800 |
| 2024/02/09 | 1,255 | 1,278 | 1,250 | 1,257 | +2 | +0.2% | 4,200 |
| 2024/02/08 | 1,275 | 1,275 | 1,253 | 1,255 | -29 | -2.3% | 7,200 |
| 2024/02/07 | 1,288 | 1,288 | 1,275 | 1,284 | -5 | -0.4% | 3,200 |
| 2024/02/06 | 1,296 | 1,296 | 1,285 | 1,289 | -10 | -0.8% | 1,800 |
| 2024/02/05 | 1,296 | 1,300 | 1,287 | 1,299 | +3 | +0.2% | 4,100 |
| 2024/02/02 | 1,300 | 1,300 | 1,281 | 1,296 | -4 | -0.3% | 1,900 |
| 2024/02/01 | 1,286 | 1,303 | 1,276 | 1,300 | -11 | -0.8% | 6,200 |
| 2024/01/31 | 1,317 | 1,317 | 1,300 | 1,311 | +5 | +0.4% | 6,100 |
301～
350
件表示中 / 3735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 | 218,300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 | 182,500円 | +6.8% | +4.5% | 3.56% | 9.40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 | 514,000円 | +88.8% | +19.4% | 2.68% | 6.49倍 | 1.47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 | 98,200円 | +13.3% | +10.3% | 3.05% | 15.99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 | 101,200円 | +33.4% | +52.9% | 4.25% | 8.80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
