ヨロズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 999 | 1,014 | 987 | 1,001 | -28 | -2.7% | 95,500 |
| 2025/04/02 | 1,009 | 1,036 | 988 | 1,029 | +20 | +2% | 104,400 |
| 2025/04/01 | 1,024 | 1,034 | 1,009 | 1,009 | -1 | -0.1% | 43,400 |
| 2025/03/31 | 1,009 | 1,038 | 1,007 | 1,010 | -11 | -1.1% | 59,700 |
| 2025/03/28 | 1,009 | 1,024 | 1,004 | 1,021 | -14 | -1.4% | 295,600 |
| 2025/03/27 | 1,045 | 1,050 | 1,023 | 1,035 | -22 | -2.1% | 364,000 |
| 2025/03/26 | 1,058 | 1,065 | 1,040 | 1,057 | +11 | +1.1% | 104,800 |
| 2025/03/25 | 1,058 | 1,064 | 1,040 | 1,046 | -3 | -0.3% | 79,500 |
| 2025/03/24 | 1,074 | 1,083 | 1,049 | 1,049 | -21 | -2% | 140,600 |
| 2025/03/21 | 1,086 | 1,093 | 1,070 | 1,070 | -19 | -1.7% | 89,800 |
| 2025/03/19 | 1,091 | 1,100 | 1,087 | 1,089 | +1 | +0.1% | 44,400 |
| 2025/03/18 | 1,102 | 1,112 | 1,087 | 1,088 | -14 | -1.3% | 57,500 |
| 2025/03/17 | 1,097 | 1,113 | 1,097 | 1,102 | +5 | +0.5% | 91,000 |
| 2025/03/14 | 1,100 | 1,104 | 1,088 | 1,097 | -3 | -0.3% | 59,800 |
| 2025/03/13 | 1,106 | 1,117 | 1,091 | 1,100 | -6 | -0.5% | 48,100 |
| 2025/03/12 | 1,106 | 1,111 | 1,099 | 1,106 | ±0 | ±0% | 51,700 |
| 2025/03/11 | 1,087 | 1,106 | 1,082 | 1,106 | +6 | +0.5% | 52,200 |
| 2025/03/10 | 1,110 | 1,124 | 1,100 | 1,100 | -4 | -0.4% | 82,100 |
| 2025/03/07 | 1,116 | 1,116 | 1,095 | 1,104 | -12 | -1.1% | 129,700 |
| 2025/03/06 | 1,116 | 1,138 | 1,116 | 1,116 | +9 | +0.8% | 89,300 |
| 2025/03/05 | 1,110 | 1,154 | 1,101 | 1,107 | +10 | +0.9% | 68,500 |
| 2025/03/04 | 1,071 | 1,103 | 1,057 | 1,097 | +14 | +1.3% | 73,800 |
| 2025/03/03 | 1,040 | 1,083 | 1,040 | 1,083 | +65 | +6.4% | 147,400 |
| 2025/02/28 | 1,030 | 1,035 | 1,018 | 1,018 | -14 | -1.4% | 171,400 |
| 2025/02/27 | 1,017 | 1,037 | 1,017 | 1,032 | +16 | +1.6% | 202,200 |
| 2025/02/26 | 1,012 | 1,021 | 1,009 | 1,016 | +4 | +0.4% | 95,200 |
| 2025/02/25 | 1,005 | 1,023 | 1,004 | 1,012 | -5 | -0.5% | 84,000 |
| 2025/02/21 | 1,000 | 1,017 | 998 | 1,017 | +11 | +1.1% | 76,100 |
| 2025/02/20 | 1,018 | 1,018 | 1,006 | 1,006 | -12 | -1.2% | 70,900 |
| 2025/02/19 | 1,048 | 1,048 | 1,018 | 1,018 | -40 | -3.8% | 89,500 |
| 2025/02/18 | 1,047 | 1,059 | 1,047 | 1,058 | +11 | +1.1% | 32,400 |
| 2025/02/17 | 1,040 | 1,054 | 1,028 | 1,047 | +9 | +0.9% | 67,800 |
| 2025/02/14 | 1,044 | 1,052 | 1,038 | 1,038 | -10 | -1% | 42,400 |
| 2025/02/13 | 1,030 | 1,052 | 1,030 | 1,048 | +25 | +2.4% | 48,200 |
| 2025/02/12 | 1,033 | 1,038 | 1,022 | 1,023 | -2 | -0.2% | 23,700 |
| 2025/02/10 | 1,036 | 1,040 | 1,025 | 1,025 | -11 | -1.1% | 31,700 |
| 2025/02/07 | 1,025 | 1,048 | 1,025 | 1,036 | +12 | +1.2% | 27,100 |
| 2025/02/06 | 1,034 | 1,034 | 1,019 | 1,024 | +2 | +0.2% | 26,500 |
| 2025/02/05 | 1,019 | 1,035 | 1,019 | 1,022 | +6 | +0.6% | 27,200 |
| 2025/02/04 | 1,022 | 1,029 | 1,011 | 1,016 | +11 | +1.1% | 40,400 |
| 2025/02/03 | 1,023 | 1,024 | 1,005 | 1,005 | -23 | -2.2% | 78,700 |
| 2025/01/31 | 1,038 | 1,041 | 1,026 | 1,028 | -16 | -1.5% | 43,600 |
| 2025/01/30 | 1,038 | 1,045 | 1,035 | 1,044 | +6 | +0.6% | 27,600 |
| 2025/01/29 | 1,047 | 1,049 | 1,038 | 1,038 | -9 | -0.9% | 23,900 |
| 2025/01/28 | 1,050 | 1,056 | 1,041 | 1,047 | -3 | -0.3% | 21,300 |
| 2025/01/27 | 1,041 | 1,053 | 1,040 | 1,050 | +9 | +0.9% | 23,800 |
| 2025/01/24 | 1,036 | 1,050 | 1,036 | 1,041 | -4 | -0.4% | 29,600 |
| 2025/01/23 | 1,045 | 1,047 | 1,032 | 1,045 | -1 | -0.1% | 26,800 |
| 2025/01/22 | 1,054 | 1,062 | 1,043 | 1,046 | +2 | +0.2% | 27,400 |
| 2025/01/21 | 1,038 | 1,051 | 1,029 | 1,044 | +14 | +1.4% | 48,000 |
1～
50
件表示中 / 3672件
類似銘柄と比較する
現在ご覧いただいている「ヨロズ」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 |
|---|---|---|---|---|---|---|---|---|
| ヨロズ | 100,100円 | -2.5% | - | 3.10% | - | 0.37倍 |
|
自動車足回り部品メーカー。サスペンション最大手クラス。日産向けが６割、ホンダ向けも |
| 曙ブレーキ | 10,200円 | +0.8% | -73.5% | 0.00% | 10.87倍 | 0.54倍 |
|
独立系のブレーキメーカー。主要客先はトヨタと日産、いすゞ。事業再生ファンドが筆頭に |
| ＪＰＮエンジン | 317,500円 | +37.4% | +49.5% | 2.27% | 6.41倍 | 2.16倍 |
|
舶用ディーゼル機関専業。１７年神戸発動機と三菱重工の舶用エンジン事業が統合し現社名に |
| 大同メタ | 48,500円 | +1.8% | -2.1% | 3.09% | 9.15倍 | 0.32倍 |
|
軸受けメタル専業で最大手。自動車エンジン用では世界シェア３割。産業機械や造船用も強い |
| 三桜工 | 61,900円 | +2.0% | -38.3% | 4.52% | - | 0.47倍 |
|
自動車用の各種チューブや集合配管などを製造、国内シェア約４割。独立系。世界に工場多数 |
市場注目の銘柄
チャート関連のコラム
