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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 1,311 | 1,311 | 1,283 | 1,302 | +3 | +0.2% | 44,200 |
| 2021/06/04 | 1,257 | 1,299 | 1,255 | 1,299 | +42 | +3.3% | 45,100 |
| 2021/06/03 | 1,232 | 1,258 | 1,232 | 1,257 | +25 | +2% | 46,900 |
| 2021/06/02 | 1,230 | 1,252 | 1,230 | 1,232 | -1 | -0.1% | 39,000 |
| 2021/06/01 | 1,215 | 1,248 | 1,210 | 1,233 | +15 | +1.2% | 49,500 |
| 2021/05/31 | 1,230 | 1,241 | 1,209 | 1,218 | -12 | -1% | 32,500 |
| 2021/05/28 | 1,202 | 1,230 | 1,200 | 1,230 | +42 | +3.5% | 38,500 |
| 2021/05/27 | 1,195 | 1,207 | 1,187 | 1,188 | -7 | -0.6% | 25,900 |
| 2021/05/26 | 1,202 | 1,205 | 1,190 | 1,195 | -11 | -0.9% | 26,100 |
| 2021/05/25 | 1,210 | 1,221 | 1,205 | 1,206 | -7 | -0.6% | 19,200 |
| 2021/05/24 | 1,202 | 1,214 | 1,191 | 1,213 | +13 | +1.1% | 26,000 |
| 2021/05/21 | 1,200 | 1,218 | 1,192 | 1,200 | -7 | -0.6% | 42,300 |
| 2021/05/20 | 1,200 | 1,225 | 1,200 | 1,207 | +7 | +0.6% | 28,500 |
| 2021/05/19 | 1,200 | 1,210 | 1,184 | 1,200 | -20 | -1.6% | 38,700 |
| 2021/05/18 | 1,192 | 1,228 | 1,186 | 1,220 | +27 | +2.3% | 34,500 |
| 2021/05/17 | 1,235 | 1,249 | 1,186 | 1,193 | -24 | -2% | 82,800 |
| 2021/05/14 | 1,204 | 1,242 | 1,204 | 1,217 | +25 | +2.1% | 36,500 |
| 2021/05/13 | 1,183 | 1,245 | 1,183 | 1,192 | -14 | -1.2% | 38,800 |
| 2021/05/12 | 1,230 | 1,230 | 1,187 | 1,206 | -30 | -2.4% | 47,200 |
| 2021/05/11 | 1,268 | 1,269 | 1,236 | 1,236 | -32 | -2.5% | 42,100 |
| 2021/05/10 | 1,245 | 1,276 | 1,245 | 1,268 | +37 | +3% | 46,300 |
| 2021/05/07 | 1,240 | 1,250 | 1,221 | 1,231 | +3 | +0.2% | 67,300 |
| 2021/05/06 | 1,191 | 1,236 | 1,191 | 1,228 | +44 | +3.7% | 43,300 |
| 2021/04/30 | 1,188 | 1,210 | 1,182 | 1,184 | ±0 | ±0% | 81,100 |
| 2021/04/28 | 1,181 | 1,187 | 1,167 | 1,184 | +3 | +0.3% | 47,600 |
| 2021/04/27 | 1,200 | 1,203 | 1,178 | 1,181 | -19 | -1.6% | 34,600 |
| 2021/04/26 | 1,203 | 1,222 | 1,195 | 1,200 | -16 | -1.3% | 32,900 |
| 2021/04/23 | 1,231 | 1,242 | 1,216 | 1,216 | -22 | -1.8% | 23,200 |
| 2021/04/22 | 1,247 | 1,251 | 1,230 | 1,238 | +9 | +0.7% | 40,700 |
| 2021/04/21 | 1,249 | 1,252 | 1,209 | 1,229 | -36 | -2.8% | 90,500 |
| 2021/04/20 | 1,300 | 1,311 | 1,259 | 1,265 | -58 | -4.4% | 44,400 |
| 2021/04/19 | 1,314 | 1,335 | 1,306 | 1,323 | +9 | +0.7% | 54,600 |
| 2021/04/16 | 1,325 | 1,326 | 1,305 | 1,314 | -9 | -0.7% | 31,300 |
| 2021/04/15 | 1,293 | 1,343 | 1,293 | 1,323 | +30 | +2.3% | 77,000 |
| 2021/04/14 | 1,312 | 1,312 | 1,282 | 1,293 | -26 | -2% | 29,700 |
| 2021/04/13 | 1,314 | 1,337 | 1,310 | 1,319 | +13 | +1% | 28,400 |
| 2021/04/12 | 1,286 | 1,313 | 1,286 | 1,306 | +20 | +1.6% | 27,800 |
| 2021/04/09 | 1,306 | 1,310 | 1,271 | 1,286 | -22 | -1.7% | 61,700 |
| 2021/04/08 | 1,340 | 1,341 | 1,307 | 1,308 | -53 | -3.9% | 90,200 |
| 2021/04/07 | 1,351 | 1,364 | 1,336 | 1,361 | +18 | +1.3% | 35,900 |
| 2021/04/06 | 1,376 | 1,376 | 1,329 | 1,343 | -42 | -3% | 58,700 |
| 2021/04/05 | 1,351 | 1,385 | 1,334 | 1,385 | +40 | +3% | 54,600 |
| 2021/04/02 | 1,343 | 1,351 | 1,328 | 1,345 | +2 | +0.1% | 24,600 |
| 2021/04/01 | 1,335 | 1,348 | 1,320 | 1,343 | +8 | +0.6% | 67,300 |
| 2021/03/31 | 1,380 | 1,380 | 1,333 | 1,335 | -52 | -3.7% | 75,900 |
| 2021/03/30 | 1,341 | 1,390 | 1,340 | 1,387 | +39 | +2.9% | 130,300 |
| 2021/03/29 | 1,400 | 1,407 | 1,327 | 1,348 | -29 | -2.1% | 225,100 |
| 2021/03/26 | 1,410 | 1,410 | 1,361 | 1,377 | +21 | +1.5% | 250,300 |
| 2021/03/25 | 1,360 | 1,370 | 1,338 | 1,356 | +18 | +1.3% | 90,700 |
| 2021/03/24 | 1,351 | 1,352 | 1,320 | 1,338 | -26 | -1.9% | 77,400 |
851～
900
件表示中 / 3586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 | 118,000円 | -0.8% | -39.1% | 2.63% | 27.45倍 | 0.44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 |
| 日車輌 | 224,200円 | +3.3% | -9.6% | 1.34% | 6.47倍 | 0.52倍 |
|
ＪＲ東海子会社。鉄道車両メーカー大手。輸送用機器、建機、鉄構、プラント等へも多角化 |
| 三桜工 | 82,000円 | +3.3% | -4.1% | 3.41% | 6.99倍 | 0.62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 |
| ユタカ技研 | 184,300円 | -19.1% | -48.4% | 3.91% | 10.50倍 | 0.28倍 |
|
ホンダ直系の排気系、駆動系部品メーカー。北米や南米、アジアに生産拠点。２輪部品も強化中 |
| 大同メタ | 48,300円 | +1.8% | -2.1% | 3.11% | 9.11倍 | 0.31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 |
市場注目の銘柄
チャート関連のコラム
