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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,191 | 1,201 | 1,168 | 1,168 | -36 | -3% | 27,900 |
| 2021/08/18 | 1,194 | 1,208 | 1,184 | 1,204 | +10 | +0.8% | 26,900 |
| 2021/08/17 | 1,210 | 1,216 | 1,193 | 1,194 | -19 | -1.6% | 17,900 |
| 2021/08/16 | 1,246 | 1,247 | 1,213 | 1,213 | -32 | -2.6% | 20,800 |
| 2021/08/13 | 1,256 | 1,260 | 1,238 | 1,245 | -11 | -0.9% | 31,300 |
| 2021/08/12 | 1,228 | 1,259 | 1,227 | 1,256 | +31 | +2.5% | 22,900 |
| 2021/08/11 | 1,211 | 1,228 | 1,204 | 1,225 | +20 | +1.7% | 36,100 |
| 2021/08/10 | 1,203 | 1,214 | 1,192 | 1,205 | +7 | +0.6% | 21,200 |
| 2021/08/06 | 1,201 | 1,214 | 1,192 | 1,198 | -20 | -1.6% | 27,800 |
| 2021/08/05 | 1,222 | 1,233 | 1,198 | 1,218 | -11 | -0.9% | 28,900 |
| 2021/08/04 | 1,246 | 1,246 | 1,222 | 1,229 | -27 | -2.1% | 10,700 |
| 2021/08/03 | 1,256 | 1,266 | 1,251 | 1,256 | -2 | -0.2% | 10,000 |
| 2021/08/02 | 1,235 | 1,268 | 1,235 | 1,258 | +40 | +3.3% | 25,300 |
| 2021/07/30 | 1,223 | 1,229 | 1,218 | 1,218 | -14 | -1.1% | 21,500 |
| 2021/07/29 | 1,226 | 1,236 | 1,213 | 1,232 | +12 | +1% | 31,400 |
| 2021/07/28 | 1,236 | 1,240 | 1,218 | 1,220 | -27 | -2.2% | 18,700 |
| 2021/07/27 | 1,226 | 1,254 | 1,225 | 1,247 | +24 | +2% | 31,200 |
| 2021/07/26 | 1,223 | 1,223 | 1,207 | 1,223 | +18 | +1.5% | 19,600 |
| 2021/07/21 | 1,206 | 1,216 | 1,201 | 1,205 | +18 | +1.5% | 31,400 |
| 2021/07/20 | 1,193 | 1,196 | 1,176 | 1,187 | -6 | -0.5% | 31,300 |
| 2021/07/19 | 1,210 | 1,215 | 1,186 | 1,193 | -30 | -2.5% | 39,400 |
| 2021/07/16 | 1,211 | 1,229 | 1,210 | 1,223 | +14 | +1.2% | 20,900 |
| 2021/07/15 | 1,217 | 1,219 | 1,200 | 1,209 | -8 | -0.7% | 31,300 |
| 2021/07/14 | 1,230 | 1,237 | 1,215 | 1,217 | -13 | -1.1% | 31,000 |
| 2021/07/13 | 1,217 | 1,230 | 1,207 | 1,230 | +24 | +2% | 27,000 |
| 2021/07/12 | 1,206 | 1,213 | 1,198 | 1,206 | +25 | +2.1% | 27,300 |
| 2021/07/09 | 1,170 | 1,188 | 1,160 | 1,181 | +8 | +0.7% | 44,400 |
| 2021/07/08 | 1,185 | 1,192 | 1,173 | 1,173 | -12 | -1% | 30,500 |
| 2021/07/07 | 1,210 | 1,212 | 1,182 | 1,185 | -26 | -2.1% | 45,900 |
| 2021/07/06 | 1,205 | 1,214 | 1,200 | 1,211 | +7 | +0.6% | 23,000 |
| 2021/07/05 | 1,212 | 1,220 | 1,201 | 1,204 | -8 | -0.7% | 24,900 |
| 2021/07/02 | 1,179 | 1,214 | 1,179 | 1,212 | +39 | +3.3% | 47,900 |
| 2021/07/01 | 1,180 | 1,183 | 1,165 | 1,173 | -6 | -0.5% | 36,600 |
| 2021/06/30 | 1,221 | 1,221 | 1,171 | 1,179 | -28 | -2.3% | 63,200 |
| 2021/06/29 | 1,236 | 1,236 | 1,204 | 1,207 | -29 | -2.3% | 27,600 |
| 2021/06/28 | 1,239 | 1,248 | 1,227 | 1,236 | +9 | +0.7% | 33,400 |
| 2021/06/25 | 1,216 | 1,244 | 1,215 | 1,227 | +22 | +1.8% | 48,100 |
| 2021/06/24 | 1,194 | 1,207 | 1,183 | 1,205 | +9 | +0.8% | 31,900 |
| 2021/06/23 | 1,210 | 1,219 | 1,193 | 1,196 | -25 | -2% | 37,300 |
| 2021/06/22 | 1,203 | 1,221 | 1,184 | 1,221 | +53 | +4.5% | 36,900 |
| 2021/06/21 | 1,202 | 1,205 | 1,162 | 1,168 | -57 | -4.7% | 67,400 |
| 2021/06/18 | 1,253 | 1,257 | 1,221 | 1,225 | -17 | -1.4% | 38,400 |
| 2021/06/17 | 1,251 | 1,252 | 1,233 | 1,242 | -15 | -1.2% | 47,100 |
| 2021/06/16 | 1,284 | 1,284 | 1,240 | 1,257 | -23 | -1.8% | 41,900 |
| 2021/06/15 | 1,288 | 1,288 | 1,261 | 1,280 | +11 | +0.9% | 25,900 |
| 2021/06/14 | 1,283 | 1,285 | 1,257 | 1,269 | -1 | -0.1% | 13,800 |
| 2021/06/11 | 1,274 | 1,287 | 1,255 | 1,270 | -2 | -0.2% | 40,000 |
| 2021/06/10 | 1,302 | 1,302 | 1,272 | 1,272 | -35 | -2.7% | 22,300 |
| 2021/06/09 | 1,293 | 1,321 | 1,290 | 1,307 | +14 | +1.1% | 56,500 |
| 2021/06/08 | 1,302 | 1,303 | 1,257 | 1,293 | -9 | -0.7% | 28,400 |
1001～
1050
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 | 3.39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
