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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,419 | 1,420 | 1,391 | 1,392 | -27 | -1.9% | 85,900 |
| 2018/12/10 | 1,433 | 1,440 | 1,419 | 1,419 | -23 | -1.6% | 83,800 |
| 2018/12/07 | 1,432 | 1,452 | 1,432 | 1,442 | +8 | +0.6% | 71,700 |
| 2018/12/06 | 1,442 | 1,445 | 1,425 | 1,434 | -11 | -0.8% | 51,600 |
| 2018/12/05 | 1,465 | 1,468 | 1,442 | 1,445 | -41 | -2.8% | 81,900 |
| 2018/12/04 | 1,512 | 1,512 | 1,485 | 1,486 | -20 | -1.3% | 49,200 |
| 2018/12/03 | 1,500 | 1,518 | 1,500 | 1,506 | +12 | +0.8% | 56,600 |
| 2018/11/30 | 1,495 | 1,508 | 1,489 | 1,494 | +6 | +0.4% | 43,300 |
| 2018/11/29 | 1,486 | 1,508 | 1,484 | 1,488 | +5 | +0.3% | 43,300 |
| 2018/11/28 | 1,457 | 1,488 | 1,449 | 1,483 | +33 | +2.3% | 55,600 |
| 2018/11/27 | 1,427 | 1,462 | 1,427 | 1,450 | +29 | +2% | 85,400 |
| 2018/11/26 | 1,412 | 1,432 | 1,406 | 1,421 | +8 | +0.6% | 64,100 |
| 2018/11/22 | 1,419 | 1,419 | 1,397 | 1,413 | -8 | -0.6% | 88,100 |
| 2018/11/21 | 1,419 | 1,432 | 1,400 | 1,421 | -17 | -1.2% | 82,500 |
| 2018/11/20 | 1,405 | 1,444 | 1,380 | 1,438 | ±0 | ±0% | 133,400 |
| 2018/11/19 | 1,416 | 1,439 | 1,396 | 1,438 | +19 | +1.3% | 129,800 |
| 2018/11/16 | 1,411 | 1,424 | 1,403 | 1,419 | -6 | -0.4% | 106,100 |
| 2018/11/15 | 1,420 | 1,425 | 1,406 | 1,425 | -15 | -1% | 147,900 |
| 2018/11/14 | 1,456 | 1,467 | 1,407 | 1,440 | -126 | -8% | 260,000 |
| 2018/11/13 | 1,577 | 1,596 | 1,538 | 1,566 | -59 | -3.6% | 90,100 |
| 2018/11/12 | 1,624 | 1,635 | 1,610 | 1,625 | -4 | -0.2% | 28,100 |
| 2018/11/09 | 1,640 | 1,647 | 1,622 | 1,629 | -9 | -0.5% | 42,500 |
| 2018/11/08 | 1,635 | 1,653 | 1,620 | 1,638 | +26 | +1.6% | 36,700 |
| 2018/11/07 | 1,622 | 1,645 | 1,605 | 1,612 | -13 | -0.8% | 43,000 |
| 2018/11/06 | 1,606 | 1,631 | 1,601 | 1,625 | +21 | +1.3% | 31,000 |
| 2018/11/05 | 1,600 | 1,625 | 1,600 | 1,604 | -20 | -1.2% | 65,300 |
| 2018/11/02 | 1,612 | 1,625 | 1,583 | 1,624 | +12 | +0.7% | 75,400 |
| 2018/11/01 | 1,595 | 1,621 | 1,593 | 1,612 | +19 | +1.2% | 51,900 |
| 2018/10/31 | 1,567 | 1,601 | 1,567 | 1,593 | +28 | +1.8% | 50,700 |
| 2018/10/30 | 1,520 | 1,565 | 1,518 | 1,565 | +45 | +3% | 129,500 |
| 2018/10/29 | 1,539 | 1,555 | 1,518 | 1,520 | -15 | -1% | 64,000 |
| 2018/10/26 | 1,556 | 1,557 | 1,513 | 1,535 | -6 | -0.4% | 76,500 |
| 2018/10/25 | 1,580 | 1,580 | 1,539 | 1,541 | -64 | -4% | 77,100 |
| 2018/10/24 | 1,608 | 1,612 | 1,594 | 1,605 | +17 | +1.1% | 51,500 |
| 2018/10/23 | 1,609 | 1,609 | 1,585 | 1,588 | -31 | -1.9% | 64,900 |
| 2018/10/22 | 1,605 | 1,626 | 1,588 | 1,619 | +14 | +0.9% | 54,500 |
| 2018/10/19 | 1,615 | 1,620 | 1,603 | 1,605 | -23 | -1.4% | 56,000 |
| 2018/10/18 | 1,620 | 1,639 | 1,615 | 1,628 | ±0 | ±0% | 78,300 |
| 2018/10/17 | 1,617 | 1,632 | 1,609 | 1,628 | +34 | +2.1% | 64,700 |
| 2018/10/16 | 1,588 | 1,610 | 1,581 | 1,594 | +4 | +0.3% | 63,400 |
| 2018/10/15 | 1,618 | 1,628 | 1,587 | 1,590 | -28 | -1.7% | 86,400 |
| 2018/10/12 | 1,630 | 1,640 | 1,609 | 1,618 | -19 | -1.2% | 120,400 |
| 2018/10/11 | 1,630 | 1,663 | 1,620 | 1,637 | -51 | -3% | 101,500 |
| 2018/10/10 | 1,655 | 1,701 | 1,655 | 1,688 | +37 | +2.2% | 73,300 |
| 2018/10/09 | 1,684 | 1,684 | 1,646 | 1,651 | -46 | -2.7% | 70,300 |
| 2018/10/05 | 1,721 | 1,728 | 1,693 | 1,697 | -42 | -2.4% | 81,000 |
| 2018/10/04 | 1,748 | 1,761 | 1,723 | 1,739 | +18 | +1% | 50,800 |
| 2018/10/03 | 1,743 | 1,745 | 1,721 | 1,721 | -42 | -2.4% | 70,300 |
| 2018/10/02 | 1,786 | 1,807 | 1,760 | 1,763 | +16 | +0.9% | 57,400 |
| 2018/10/01 | 1,750 | 1,766 | 1,730 | 1,747 | -9 | -0.5% | 58,000 |
1451～
1500
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
