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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 903 | 926 | 899 | 908 | ±0 | ±0% | 45,200 |
| 2025/05/21 | 913 | 925 | 908 | 908 | -3 | -0.3% | 29,100 |
| 2025/05/20 | 919 | 926 | 911 | 911 | -8 | -0.9% | 34,400 |
| 2025/05/19 | 924 | 927 | 915 | 919 | -4 | -0.4% | 33,300 |
| 2025/05/16 | 961 | 961 | 914 | 923 | -64 | -6.5% | 95,800 |
| 2025/05/15 | 990 | 991 | 968 | 987 | -12 | -1.2% | 50,500 |
| 2025/05/14 | 989 | 999 | 961 | 999 | +15 | +1.5% | 42,200 |
| 2025/05/13 | 990 | 995 | 979 | 984 | +9 | +0.9% | 23,400 |
| 2025/05/12 | 986 | 990 | 969 | 975 | -11 | -1.1% | 27,200 |
| 2025/05/09 | 974 | 1,001 | 951 | 986 | +12 | +1.2% | 83,100 |
| 2025/05/08 | 990 | 990 | 971 | 974 | -16 | -1.6% | 34,700 |
| 2025/05/07 | 992 | 996 | 975 | 990 | -4 | -0.4% | 28,700 |
| 2025/05/02 | 1,006 | 1,017 | 992 | 994 | -12 | -1.2% | 23,000 |
| 2025/05/01 | 1,018 | 1,042 | 998 | 1,006 | -18 | -1.8% | 67,900 |
| 2025/04/30 | 1,030 | 1,035 | 1,011 | 1,024 | -6 | -0.6% | 34,500 |
| 2025/04/28 | 1,028 | 1,039 | 1,013 | 1,030 | -6 | -0.6% | 51,600 |
| 2025/04/25 | 1,026 | 1,041 | 1,025 | 1,036 | +10 | +1% | 26,100 |
| 2025/04/24 | 1,024 | 1,035 | 1,012 | 1,026 | +2 | +0.2% | 37,400 |
| 2025/04/23 | 1,009 | 1,031 | 1,009 | 1,024 | +21 | +2.1% | 40,200 |
| 2025/04/22 | 1,000 | 1,018 | 995 | 1,003 | +3 | +0.3% | 40,200 |
| 2025/04/21 | 979 | 1,000 | 979 | 1,000 | +21 | +2.1% | 32,600 |
| 2025/04/18 | 943 | 985 | 942 | 979 | +44 | +4.7% | 39,600 |
| 2025/04/17 | 917 | 936 | 917 | 935 | +18 | +2% | 34,900 |
| 2025/04/16 | 923 | 942 | 913 | 917 | -1 | -0.1% | 32,000 |
| 2025/04/15 | 920 | 931 | 918 | 918 | +5 | +0.5% | 27,500 |
| 2025/04/14 | 916 | 921 | 905 | 913 | +5 | +0.6% | 32,800 |
| 2025/04/11 | 897 | 913 | 862 | 908 | -4 | -0.4% | 49,600 |
| 2025/04/10 | 943 | 943 | 898 | 912 | +59 | +6.9% | 47,000 |
| 2025/04/09 | 884 | 884 | 839 | 853 | -46 | -5.1% | 77,500 |
| 2025/04/08 | 878 | 930 | 878 | 899 | +55 | +6.5% | 59,200 |
| 2025/04/07 | 881 | 888 | 842 | 844 | -91 | -9.7% | 115,000 |
| 2025/04/04 | 990 | 996 | 915 | 935 | -66 | -6.6% | 130,400 |
| 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 |
1～
50
件表示中 / 3704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 | 90,600円 | -3.0% | - | 3.42% | 27.39倍 | 0.42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 |
| ＪＰＮエンジン | 336,000円 | +0.9% | +7.9% | 2.38% | 6.49倍 | 2.03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 |
| 曙ブレーキ | 9,700円 | -4.4% | - | 0.00% | - | 0.83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 |
| 三桜工 | 58,400円 | -7.9% | -13.0% | 4.79% | 11.62倍 | 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 |
| 今仙電機 | 66,000円 | -4.6% | +134.8% | 3.03% | 10.60倍 | 0.27倍 |
|
自動車部品メーカー。シート機構部品のアジャスターが主力。ランプ等も。ホンダ向け約４割 |
市場注目の銘柄
チャート関連のコラム
