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 |
|---|---|---|---|---|---|---|---|
| 2024/03/15 | 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 |
| 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 |
351～
400
件表示中 / 3766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 | 230,600円 | +9.2% | +6.1% | 3.47% | 5.11倍 | 0.60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 |
| アンビション | 283,200円 | +22.5% | +17.6% | 3.88% | 7.26倍 | 2.42倍 |
|
都内中心に借り上げた居住用不動産を転貸するサブリース主力。不動産ＤＸで業務効率化推進 |
| ウェルス | 103,900円 | +58.4% | +234.0% | 2.02% | 7.97倍 | 1.03倍 |
|
不動産ファンドによる高級ホテルへの投資や運営を展開。事業用不動産の開発・再生に強み |
| ファースト住 | 108,300円 | +33.4% | +52.9% | 3.97% | 9.42倍 | 0.38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 |
| 和田興産 | 162,100円 | +2.2% | -22.3% | 4.32% | 7.10倍 | 0.54倍 |
|
独立系マンション開発。「ワコーレ」商標で姫路―阪神間が地盤。賃貸併営。販売外部委託 |
市場注目の銘柄
チャート関連のコラム
