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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,796 | 1,800 | 1,749 | 1,756 | -37 | -2.1% | 128,800 |
| 2018/09/27 | 1,800 | 1,813 | 1,780 | 1,793 | -7 | -0.4% | 52,600 |
| 2018/09/26 | 1,791 | 1,805 | 1,769 | 1,800 | -31 | -1.7% | 60,600 |
| 2018/09/25 | 1,808 | 1,836 | 1,776 | 1,831 | +25 | +1.4% | 91,100 |
| 2018/09/21 | 1,750 | 1,809 | 1,750 | 1,806 | +67 | +3.9% | 77,100 |
| 2018/09/20 | 1,725 | 1,747 | 1,711 | 1,739 | +18 | +1% | 53,900 |
| 2018/09/19 | 1,708 | 1,724 | 1,694 | 1,721 | +45 | +2.7% | 97,500 |
| 2018/09/18 | 1,648 | 1,682 | 1,636 | 1,676 | +25 | +1.5% | 76,900 |
| 2018/09/14 | 1,657 | 1,693 | 1,650 | 1,651 | -6 | -0.4% | 99,600 |
| 2018/09/13 | 1,644 | 1,676 | 1,644 | 1,657 | +23 | +1.4% | 40,800 |
| 2018/09/12 | 1,646 | 1,646 | 1,625 | 1,634 | -12 | -0.7% | 71,600 |
| 2018/09/11 | 1,661 | 1,661 | 1,630 | 1,646 | -18 | -1.1% | 61,100 |
| 2018/09/10 | 1,638 | 1,675 | 1,634 | 1,664 | +24 | +1.5% | 64,000 |
| 2018/09/07 | 1,635 | 1,649 | 1,628 | 1,640 | -2 | -0.1% | 47,200 |
| 2018/09/06 | 1,619 | 1,657 | 1,614 | 1,642 | +11 | +0.7% | 65,500 |
| 2018/09/05 | 1,620 | 1,644 | 1,610 | 1,631 | +23 | +1.4% | 61,200 |
| 2018/09/04 | 1,645 | 1,647 | 1,599 | 1,608 | -29 | -1.8% | 70,400 |
| 2018/09/03 | 1,669 | 1,669 | 1,627 | 1,637 | -22 | -1.3% | 73,800 |
| 2018/08/31 | 1,679 | 1,686 | 1,656 | 1,659 | -34 | -2% | 44,800 |
| 2018/08/30 | 1,703 | 1,706 | 1,689 | 1,693 | -9 | -0.5% | 43,700 |
| 2018/08/29 | 1,663 | 1,704 | 1,656 | 1,702 | +49 | +3% | 65,400 |
| 2018/08/28 | 1,649 | 1,664 | 1,646 | 1,653 | +29 | +1.8% | 42,600 |
| 2018/08/27 | 1,598 | 1,633 | 1,597 | 1,624 | +38 | +2.4% | 45,000 |
| 2018/08/24 | 1,599 | 1,600 | 1,576 | 1,586 | ±0 | ±0% | 52,400 |
| 2018/08/23 | 1,600 | 1,600 | 1,576 | 1,586 | -12 | -0.8% | 67,800 |
| 2018/08/22 | 1,534 | 1,598 | 1,534 | 1,598 | +24 | +1.5% | 84,100 |
| 2018/08/21 | 1,566 | 1,577 | 1,555 | 1,574 | -16 | -1% | 75,800 |
| 2018/08/20 | 1,579 | 1,590 | 1,565 | 1,590 | -9 | -0.6% | 71,700 |
| 2018/08/17 | 1,558 | 1,602 | 1,553 | 1,599 | +27 | +1.7% | 75,900 |
| 2018/08/16 | 1,550 | 1,578 | 1,528 | 1,572 | -15 | -0.9% | 89,200 |
| 2018/08/15 | 1,600 | 1,610 | 1,578 | 1,587 | -14 | -0.9% | 79,200 |
| 2018/08/14 | 1,613 | 1,618 | 1,587 | 1,601 | -28 | -1.7% | 116,300 |
| 2018/08/13 | 1,619 | 1,660 | 1,616 | 1,629 | ±0 | ±0% | 148,900 |
| 2018/08/10 | 1,717 | 1,718 | 1,616 | 1,629 | -161 | -9% | 260,300 |
| 2018/08/09 | 1,754 | 1,797 | 1,747 | 1,790 | -4 | -0.2% | 80,000 |
| 2018/08/08 | 1,783 | 1,808 | 1,779 | 1,794 | +10 | +0.6% | 55,900 |
| 2018/08/07 | 1,757 | 1,787 | 1,757 | 1,784 | +16 | +0.9% | 33,100 |
| 2018/08/06 | 1,759 | 1,789 | 1,757 | 1,768 | -10 | -0.6% | 34,400 |
| 2018/08/03 | 1,787 | 1,797 | 1,769 | 1,778 | -5 | -0.3% | 54,700 |
| 2018/08/02 | 1,795 | 1,810 | 1,779 | 1,783 | ±0 | ±0% | 81,500 |
| 2018/08/01 | 1,766 | 1,791 | 1,748 | 1,783 | +7 | +0.4% | 50,300 |
| 2018/07/31 | 1,777 | 1,799 | 1,761 | 1,776 | +8 | +0.5% | 96,300 |
| 2018/07/30 | 1,755 | 1,773 | 1,751 | 1,768 | +9 | +0.5% | 52,500 |
| 2018/07/27 | 1,740 | 1,760 | 1,725 | 1,759 | +22 | +1.3% | 50,000 |
| 2018/07/26 | 1,746 | 1,757 | 1,730 | 1,737 | +9 | +0.5% | 47,500 |
| 2018/07/25 | 1,714 | 1,739 | 1,711 | 1,728 | +13 | +0.8% | 72,800 |
| 2018/07/24 | 1,703 | 1,718 | 1,689 | 1,715 | +34 | +2% | 85,600 |
| 2018/07/23 | 1,671 | 1,700 | 1,664 | 1,681 | -1 | -0.1% | 36,200 |
| 2018/07/20 | 1,709 | 1,709 | 1,669 | 1,682 | -28 | -1.6% | 53,500 |
| 2018/07/19 | 1,708 | 1,722 | 1,686 | 1,710 | +10 | +0.6% | 39,600 |
1501～
1550
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
