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 |
|---|---|---|---|---|---|---|---|
| 2024/12/19 | 1,170 | 1,191 | 1,162 | 1,191 | +30 | +2.6% | 27,000 |
| 2024/12/18 | 1,170 | 1,271 | 1,150 | 1,161 | +17 | +1.5% | 170,100 |
| 2024/12/17 | 1,159 | 1,169 | 1,144 | 1,144 | -14 | -1.2% | 16,300 |
| 2024/12/16 | 1,153 | 1,167 | 1,153 | 1,158 | +5 | +0.4% | 9,700 |
| 2024/12/13 | 1,154 | 1,164 | 1,142 | 1,153 | -4 | -0.3% | 31,000 |
| 2024/12/12 | 1,169 | 1,172 | 1,157 | 1,157 | -4 | -0.3% | 20,000 |
| 2024/12/11 | 1,185 | 1,185 | 1,161 | 1,161 | -17 | -1.4% | 23,500 |
| 2024/12/10 | 1,174 | 1,184 | 1,168 | 1,178 | +20 | +1.7% | 14,000 |
| 2024/12/09 | 1,158 | 1,167 | 1,149 | 1,158 | ±0 | ±0% | 20,700 |
| 2024/12/06 | 1,169 | 1,169 | 1,143 | 1,158 | -7 | -0.6% | 57,000 |
| 2024/12/05 | 1,145 | 1,168 | 1,145 | 1,165 | +26 | +2.3% | 22,300 |
| 2024/12/04 | 1,183 | 1,186 | 1,138 | 1,139 | -50 | -4.2% | 45,200 |
| 2024/12/03 | 1,163 | 1,194 | 1,163 | 1,189 | +35 | +3% | 30,200 |
| 2024/12/02 | 1,145 | 1,164 | 1,141 | 1,154 | +6 | +0.5% | 13,400 |
| 2024/11/29 | 1,146 | 1,157 | 1,146 | 1,148 | -1 | -0.1% | 18,500 |
| 2024/11/28 | 1,132 | 1,151 | 1,132 | 1,149 | +11 | +1% | 28,600 |
| 2024/11/27 | 1,156 | 1,156 | 1,131 | 1,138 | -25 | -2.1% | 27,500 |
| 2024/11/26 | 1,163 | 1,166 | 1,148 | 1,163 | -3 | -0.3% | 29,200 |
| 2024/11/25 | 1,181 | 1,191 | 1,166 | 1,166 | -14 | -1.2% | 13,800 |
| 2024/11/22 | 1,172 | 1,188 | 1,172 | 1,180 | +10 | +0.9% | 15,700 |
| 2024/11/21 | 1,178 | 1,189 | 1,170 | 1,170 | -8 | -0.7% | 12,200 |
| 2024/11/20 | 1,172 | 1,187 | 1,171 | 1,178 | +7 | +0.6% | 14,700 |
| 2024/11/19 | 1,172 | 1,193 | 1,171 | 1,171 | -1 | -0.1% | 18,200 |
| 2024/11/18 | 1,163 | 1,188 | 1,158 | 1,172 | +9 | +0.8% | 23,900 |
| 2024/11/15 | 1,215 | 1,215 | 1,163 | 1,163 | -52 | -4.3% | 29,800 |
| 2024/11/14 | 1,226 | 1,240 | 1,212 | 1,215 | +1 | +0.1% | 44,400 |
| 2024/11/13 | 1,215 | 1,236 | 1,200 | 1,214 | +4 | +0.3% | 46,600 |
| 2024/11/12 | 1,162 | 1,219 | 1,156 | 1,210 | +40 | +3.4% | 51,600 |
| 2024/11/11 | 1,153 | 1,170 | 1,150 | 1,170 | +19 | +1.7% | 24,800 |
| 2024/11/08 | 1,185 | 1,190 | 1,151 | 1,151 | -48 | -4% | 44,900 |
| 2024/11/07 | 1,155 | 1,199 | 1,155 | 1,199 | +40 | +3.5% | 47,500 |
| 2024/11/06 | 1,167 | 1,170 | 1,151 | 1,159 | -9 | -0.8% | 18,800 |
| 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 |
101～
150
件表示中 / 3705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 | 90,300円 | -3.0% | - | 3.43% | 27.30倍 | 0.42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 |
| ＪＰＮエンジン | 349,000円 | +0.9% | +7.9% | 2.29% | 6.74倍 | 2.11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 |
| 曙ブレーキ | 9,700円 | -4.4% | - | 0.00% | - | 0.82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 |
| 三桜工 | 58,300円 | -7.9% | -13.0% | 4.80% | 11.60倍 | 0.47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 |
| 今仙電機 | 66,200円 | -4.6% | +134.8% | 3.02% | 10.63倍 | 0.27倍 |
|
自動車部品メーカー。シート機構部品のアジャスターが主力。ランプ等も。ホンダ向け約４割 |
市場注目の銘柄
チャート関連のコラム
