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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,151 | 1,168 | 1,140 | 1,168 | +22 | +1.9% | 22,400 |
| 2024/11/01 | 1,175 | 1,182 | 1,146 | 1,146 | -37 | -3.1% | 25,200 |
| 2024/10/31 | 1,186 | 1,190 | 1,170 | 1,183 | +1 | +0.1% | 23,300 |
| 2024/10/30 | 1,187 | 1,193 | 1,170 | 1,182 | +4 | +0.3% | 174,500 |
| 2024/10/29 | 1,185 | 1,194 | 1,175 | 1,178 | +9 | +0.8% | 22,400 |
| 2024/10/28 | 1,158 | 1,171 | 1,157 | 1,169 | +22 | +1.9% | 20,000 |
| 2024/10/25 | 1,142 | 1,151 | 1,137 | 1,147 | +6 | +0.5% | 28,800 |
| 2024/10/24 | 1,148 | 1,148 | 1,127 | 1,141 | -12 | -1% | 38,300 |
| 2024/10/23 | 1,132 | 1,162 | 1,132 | 1,153 | +21 | +1.9% | 27,000 |
| 2024/10/22 | 1,130 | 1,138 | 1,119 | 1,132 | +4 | +0.4% | 20,300 |
| 2024/10/21 | 1,109 | 1,128 | 1,107 | 1,128 | +19 | +1.7% | 71,100 |
| 2024/10/18 | 1,112 | 1,122 | 1,104 | 1,109 | -3 | -0.3% | 35,100 |
| 2024/10/17 | 1,110 | 1,121 | 1,110 | 1,112 | +3 | +0.3% | 14,200 |
| 2024/10/16 | 1,126 | 1,132 | 1,108 | 1,109 | -17 | -1.5% | 35,700 |
| 2024/10/15 | 1,114 | 1,130 | 1,114 | 1,126 | +22 | +2% | 23,000 |
| 2024/10/11 | 1,113 | 1,117 | 1,104 | 1,104 | -8 | -0.7% | 23,000 |
| 2024/10/10 | 1,111 | 1,113 | 1,101 | 1,112 | +2 | +0.2% | 30,300 |
| 2024/10/09 | 1,102 | 1,112 | 1,102 | 1,110 | +9 | +0.8% | 23,400 |
| 2024/10/08 | 1,110 | 1,111 | 1,097 | 1,101 | -17 | -1.5% | 24,300 |
| 2024/10/07 | 1,143 | 1,143 | 1,112 | 1,118 | +1 | +0.1% | 38,800 |
| 2024/10/04 | 1,121 | 1,123 | 1,115 | 1,117 | +4 | +0.4% | 12,700 |
| 2024/10/03 | 1,117 | 1,119 | 1,107 | 1,113 | +21 | +1.9% | 23,900 |
| 2024/10/02 | 1,089 | 1,110 | 1,086 | 1,092 | +3 | +0.3% | 22,900 |
| 2024/10/01 | 1,087 | 1,093 | 1,079 | 1,089 | +11 | +1% | 17,700 |
| 2024/09/30 | 1,085 | 1,096 | 1,077 | 1,078 | -35 | -3.1% | 31,100 |
| 2024/09/27 | 1,137 | 1,140 | 1,108 | 1,113 | -29 | -2.5% | 40,200 |
| 2024/09/26 | 1,138 | 1,153 | 1,119 | 1,142 | +16 | +1.4% | 59,100 |
| 2024/09/25 | 1,123 | 1,132 | 1,118 | 1,126 | +7 | +0.6% | 31,000 |
| 2024/09/24 | 1,122 | 1,128 | 1,114 | 1,119 | ±0 | ±0% | 42,900 |
| 2024/09/20 | 1,095 | 1,119 | 1,095 | 1,119 | +27 | +2.5% | 30,300 |
| 2024/09/19 | 1,100 | 1,100 | 1,082 | 1,092 | +7 | +0.6% | 21,800 |
| 2024/09/18 | 1,084 | 1,086 | 1,073 | 1,085 | +12 | +1.1% | 23,300 |
| 2024/09/17 | 1,067 | 1,073 | 1,054 | 1,073 | +14 | +1.3% | 20,900 |
| 2024/09/13 | 1,060 | 1,065 | 1,057 | 1,059 | -8 | -0.7% | 31,100 |
| 2024/09/12 | 1,069 | 1,073 | 1,055 | 1,067 | +20 | +1.9% | 25,800 |
| 2024/09/11 | 1,057 | 1,060 | 1,040 | 1,047 | -13 | -1.2% | 41,200 |
| 2024/09/10 | 1,072 | 1,076 | 1,060 | 1,060 | -12 | -1.1% | 25,800 |
| 2024/09/09 | 1,072 | 1,077 | 1,064 | 1,072 | -10 | -0.9% | 26,100 |
| 2024/09/06 | 1,085 | 1,091 | 1,073 | 1,082 | -2 | -0.2% | 20,000 |
| 2024/09/05 | 1,093 | 1,100 | 1,079 | 1,084 | -5 | -0.5% | 17,200 |
| 2024/09/04 | 1,107 | 1,114 | 1,089 | 1,089 | -33 | -2.9% | 27,800 |
| 2024/09/03 | 1,115 | 1,128 | 1,113 | 1,122 | +7 | +0.6% | 9,700 |
| 2024/09/02 | 1,132 | 1,133 | 1,104 | 1,115 | -17 | -1.5% | 17,100 |
| 2024/08/30 | 1,120 | 1,133 | 1,115 | 1,132 | +12 | +1.1% | 18,400 |
| 2024/08/29 | 1,124 | 1,125 | 1,113 | 1,120 | -5 | -0.4% | 11,000 |
| 2024/08/28 | 1,122 | 1,125 | 1,102 | 1,125 | +1 | +0.1% | 17,400 |
| 2024/08/27 | 1,113 | 1,134 | 1,113 | 1,124 | +11 | +1% | 12,200 |
| 2024/08/26 | 1,126 | 1,131 | 1,112 | 1,113 | -13 | -1.2% | 14,000 |
| 2024/08/23 | 1,113 | 1,131 | 1,113 | 1,126 | +13 | +1.2% | 11,800 |
| 2024/08/22 | 1,118 | 1,126 | 1,107 | 1,113 | -5 | -0.4% | 12,400 |
101～
150
件表示中 / 3673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 | 93,500円 | -2.5% | - | 3.32% | - | 0.35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 |
| 曙ブレーキ | 9,500円 | +0.8% | -73.5% | 0.00% | 10.13倍 | 0.50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 |
| ＪＰＮエンジン | 288,100円 | +37.4% | +49.5% | 2.50% | 5.82倍 | 1.96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 |
| 大同メタ | 45,200円 | +1.8% | -2.1% | 3.32% | 8.52倍 | 0.29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 |
| 三桜工 | 56,700円 | +2.0% | -38.3% | 4.94% | - | 0.43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 |
市場注目の銘柄
チャート関連のコラム
