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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 988 | 993 | 980 | 980 | -8 | -0.8% | 29,100 |
| 2025/09/17 | 990 | 993 | 982 | 988 | -6 | -0.6% | 25,100 |
| 2025/09/16 | 1,000 | 1,004 | 991 | 994 | -5 | -0.5% | 19,000 |
| 2025/09/12 | 958 | 1,000 | 958 | 999 | +45 | +4.7% | 56,700 |
| 2025/09/11 | 992 | 992 | 954 | 954 | -37 | -3.7% | 53,800 |
| 2025/09/10 | 996 | 1,000 | 989 | 991 | -5 | -0.5% | 20,700 |
| 2025/09/09 | 1,004 | 1,014 | 993 | 996 | -7 | -0.7% | 23,100 |
| 2025/09/08 | 999 | 1,003 | 994 | 1,003 | +5 | +0.5% | 24,100 |
| 2025/09/05 | 1,012 | 1,012 | 995 | 998 | -4 | -0.4% | 28,900 |
| 2025/09/04 | 1,007 | 1,013 | 992 | 1,002 | +4 | +0.4% | 23,600 |
| 2025/09/03 | 995 | 1,008 | 993 | 998 | +4 | +0.4% | 27,600 |
| 2025/09/02 | 991 | 1,002 | 991 | 994 | +7 | +0.7% | 17,500 |
| 2025/09/01 | 996 | 1,004 | 986 | 987 | -2 | -0.2% | 17,000 |
| 2025/08/29 | 993 | 997 | 986 | 989 | -4 | -0.4% | 16,800 |
| 2025/08/28 | 993 | 998 | 991 | 993 | -3 | -0.3% | 15,900 |
| 2025/08/27 | 981 | 1,001 | 976 | 996 | +8 | +0.8% | 24,000 |
| 2025/08/26 | 1,004 | 1,009 | 988 | 988 | -17 | -1.7% | 34,100 |
| 2025/08/25 | 1,022 | 1,030 | 1,005 | 1,005 | -13 | -1.3% | 23,000 |
| 2025/08/22 | 995 | 1,064 | 995 | 1,018 | +23 | +2.3% | 105,500 |
| 2025/08/21 | 997 | 1,001 | 991 | 995 | -1 | -0.1% | 29,700 |
| 2025/08/20 | 989 | 1,004 | 989 | 996 | +7 | +0.7% | 20,700 |
| 2025/08/19 | 987 | 994 | 983 | 989 | +2 | +0.2% | 21,700 |
| 2025/08/18 | 972 | 990 | 972 | 987 | +15 | +1.5% | 20,500 |
| 2025/08/15 | 977 | 979 | 971 | 972 | -5 | -0.5% | 17,200 |
| 2025/08/14 | 978 | 986 | 972 | 977 | -12 | -1.2% | 27,900 |
| 2025/08/13 | 992 | 992 | 977 | 989 | ±0 | ±0% | 20,600 |
| 2025/08/12 | 966 | 991 | 954 | 989 | +22 | +2.3% | 62,100 |
| 2025/08/08 | 965 | 972 | 964 | 967 | ±0 | ±0% | 36,200 |
| 2025/08/07 | 972 | 975 | 961 | 967 | -8 | -0.8% | 15,300 |
| 2025/08/06 | 963 | 978 | 963 | 975 | +12 | +1.2% | 24,500 |
| 2025/08/05 | 958 | 971 | 957 | 963 | +12 | +1.3% | 16,700 |
| 2025/08/04 | 946 | 960 | 944 | 951 | -10 | -1% | 16,800 |
| 2025/08/01 | 947 | 962 | 947 | 961 | +15 | +1.6% | 19,500 |
| 2025/07/31 | 940 | 951 | 940 | 946 | +8 | +0.9% | 26,000 |
| 2025/07/30 | 936 | 941 | 932 | 938 | +1 | +0.1% | 21,700 |
| 2025/07/29 | 936 | 943 | 931 | 937 | -7 | -0.7% | 21,400 |
| 2025/07/28 | 935 | 960 | 935 | 944 | +19 | +2.1% | 48,200 |
| 2025/07/25 | 930 | 935 | 923 | 925 | -7 | -0.8% | 19,600 |
| 2025/07/24 | 932 | 934 | 921 | 932 | +7 | +0.8% | 32,700 |
| 2025/07/23 | 912 | 935 | 912 | 925 | +18 | +2% | 88,900 |
| 2025/07/22 | 913 | 917 | 903 | 907 | -3 | -0.3% | 21,000 |
| 2025/07/18 | 922 | 923 | 910 | 910 | -10 | -1.1% | 18,000 |
| 2025/07/17 | 916 | 924 | 911 | 920 | +7 | +0.8% | 21,000 |
| 2025/07/16 | 916 | 917 | 909 | 913 | -6 | -0.7% | 20,700 |
| 2025/07/15 | 922 | 927 | 918 | 919 | -3 | -0.3% | 24,200 |
| 2025/07/14 | 915 | 923 | 912 | 922 | +11 | +1.2% | 34,900 |
| 2025/07/11 | 898 | 913 | 898 | 911 | +14 | +1.6% | 18,900 |
| 2025/07/10 | 904 | 907 | 897 | 897 | ±0 | ±0% | 34,500 |
| 2025/07/09 | 892 | 904 | 892 | 897 | +6 | +0.7% | 16,200 |
| 2025/07/08 | 893 | 897 | 891 | 891 | -1 | -0.1% | 21,800 |
1～
50
件表示中 / 3786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 | 98,000円 | -3.0% | - | 3.16% | 29.77倍 | 0.46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 |
| セレンディプ | 551,000円 | +59.2% | +151.7% | 0.00% | 23.00倍 | 3.17倍 |
|
事業承継を契機に中小部品メーカーを買収し長期保有。短期投資や経営者・エンジニア派遣も |
| 芦森工 | 413,500円 | -9.1% | -28.8% | 0.00% | 13.83倍 | 1.00倍 |
|
シートベルトやエアバッグが主力、消防用ホースや管路更生材も。筆頭株主の豊田合成がＴＯＢ |
| イクヨ | 107,100円 | +70.3% | +999.9% | 3.08% | 7.17倍 | 3.38倍 |
|
合成樹脂の自動車内外装部品製造。三菱自向け４割、商用車向けも。筆頭株主は中国系企業 |
| ＡｅｒｏＥｄｇｅ | 468,000円 | +36.9% | +28.3% | 0.00% | 35.97倍 | 4.63倍 |
|
航空機エンジン製造大手の仏サフランと長期供給契約結び、部品のチタンアルミブレード製造 |
市場注目の銘柄
チャート関連のコラム
