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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 1,399 | 1,399 | 1,356 | 1,364 | -23 | -1.7% | 88,500 |
| 2021/03/22 | 1,375 | 1,391 | 1,356 | 1,387 | -2 | -0.1% | 89,800 |
| 2021/03/19 | 1,352 | 1,392 | 1,348 | 1,389 | +15 | +1.1% | 124,500 |
| 2021/03/18 | 1,370 | 1,377 | 1,348 | 1,374 | +16 | +1.2% | 78,200 |
| 2021/03/17 | 1,323 | 1,364 | 1,313 | 1,358 | +25 | +1.9% | 70,500 |
| 2021/03/16 | 1,318 | 1,334 | 1,304 | 1,333 | +14 | +1.1% | 60,500 |
| 2021/03/15 | 1,309 | 1,343 | 1,308 | 1,319 | +29 | +2.2% | 80,500 |
| 2021/03/12 | 1,280 | 1,292 | 1,266 | 1,290 | +14 | +1.1% | 119,500 |
| 2021/03/11 | 1,269 | 1,283 | 1,245 | 1,276 | +13 | +1% | 91,700 |
| 2021/03/10 | 1,290 | 1,290 | 1,250 | 1,263 | -35 | -2.7% | 97,000 |
| 2021/03/09 | 1,250 | 1,307 | 1,247 | 1,298 | +71 | +5.8% | 108,600 |
| 2021/03/08 | 1,266 | 1,266 | 1,226 | 1,227 | -36 | -2.9% | 89,400 |
| 2021/03/05 | 1,244 | 1,268 | 1,215 | 1,263 | +9 | +0.7% | 120,700 |
| 2021/03/04 | 1,263 | 1,280 | 1,234 | 1,254 | -8 | -0.6% | 66,700 |
| 2021/03/03 | 1,257 | 1,282 | 1,254 | 1,262 | +14 | +1.1% | 63,300 |
| 2021/03/02 | 1,261 | 1,273 | 1,235 | 1,248 | -12 | -1% | 53,600 |
| 2021/03/01 | 1,247 | 1,266 | 1,243 | 1,260 | +29 | +2.4% | 66,200 |
| 2021/02/26 | 1,281 | 1,281 | 1,230 | 1,231 | -49 | -3.8% | 110,800 |
| 2021/02/25 | 1,295 | 1,300 | 1,278 | 1,280 | +15 | +1.2% | 52,200 |
| 2021/02/24 | 1,302 | 1,302 | 1,261 | 1,265 | -44 | -3.4% | 42,100 |
| 2021/02/22 | 1,322 | 1,355 | 1,301 | 1,309 | -16 | -1.2% | 64,400 |
| 2021/02/19 | 1,317 | 1,343 | 1,312 | 1,325 | -16 | -1.2% | 101,000 |
| 2021/02/18 | 1,397 | 1,397 | 1,331 | 1,341 | -53 | -3.8% | 84,200 |
| 2021/02/17 | 1,372 | 1,414 | 1,372 | 1,394 | -8 | -0.6% | 55,400 |
| 2021/02/16 | 1,420 | 1,420 | 1,387 | 1,402 | -18 | -1.3% | 79,000 |
| 2021/02/15 | 1,420 | 1,436 | 1,387 | 1,420 | +3 | +0.2% | 149,400 |
| 2021/02/12 | 1,400 | 1,428 | 1,377 | 1,417 | +26 | +1.9% | 123,100 |
| 2021/02/10 | 1,375 | 1,415 | 1,367 | 1,391 | +11 | +0.8% | 77,700 |
| 2021/02/09 | 1,400 | 1,404 | 1,359 | 1,380 | -20 | -1.4% | 65,900 |
| 2021/02/08 | 1,410 | 1,415 | 1,388 | 1,400 | -7 | -0.5% | 68,400 |
| 2021/02/05 | 1,350 | 1,409 | 1,350 | 1,407 | +76 | +5.7% | 92,400 |
| 2021/02/04 | 1,307 | 1,350 | 1,305 | 1,331 | +24 | +1.8% | 61,800 |
| 2021/02/03 | 1,304 | 1,343 | 1,291 | 1,307 | +10 | +0.8% | 74,800 |
| 2021/02/02 | 1,264 | 1,311 | 1,246 | 1,297 | +53 | +4.3% | 166,200 |
| 2021/02/01 | 1,232 | 1,278 | 1,232 | 1,244 | +13 | +1.1% | 48,500 |
| 2021/01/29 | 1,268 | 1,271 | 1,231 | 1,231 | -30 | -2.4% | 149,700 |
| 2021/01/28 | 1,245 | 1,284 | 1,240 | 1,261 | +2 | +0.2% | 184,600 |
| 2021/01/27 | 1,249 | 1,267 | 1,233 | 1,259 | +3 | +0.2% | 72,600 |
| 2021/01/26 | 1,278 | 1,278 | 1,237 | 1,256 | +5 | +0.4% | 53,600 |
| 2021/01/25 | 1,259 | 1,264 | 1,231 | 1,251 | -17 | -1.3% | 69,000 |
| 2021/01/22 | 1,273 | 1,282 | 1,243 | 1,268 | ±0 | ±0% | 110,600 |
| 2021/01/21 | 1,217 | 1,282 | 1,200 | 1,268 | +68 | +5.7% | 141,600 |
| 2021/01/20 | 1,218 | 1,218 | 1,186 | 1,200 | -18 | -1.5% | 56,300 |
| 2021/01/19 | 1,190 | 1,234 | 1,189 | 1,218 | +28 | +2.4% | 64,100 |
| 2021/01/18 | 1,181 | 1,198 | 1,160 | 1,190 | +29 | +2.5% | 48,300 |
| 2021/01/15 | 1,181 | 1,209 | 1,151 | 1,161 | -18 | -1.5% | 69,700 |
| 2021/01/14 | 1,164 | 1,189 | 1,155 | 1,179 | +15 | +1.3% | 53,400 |
| 2021/01/13 | 1,125 | 1,172 | 1,122 | 1,164 | +44 | +3.9% | 45,100 |
| 2021/01/12 | 1,154 | 1,159 | 1,115 | 1,120 | -39 | -3.4% | 93,600 |
| 2021/01/08 | 1,085 | 1,181 | 1,070 | 1,159 | +75 | +6.9% | 121,000 |
901～
950
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
