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 |
|---|---|---|---|---|---|---|---|
| 2023/12/28 | 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 |
| 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 |
401～
450
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
