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 |
|---|---|---|---|---|---|---|---|
| 2018/07/24 | 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 |
| 2018/07/18 | 1,677 | 1,708 | 1,677 | 1,700 | +22 | +1.3% | 43,600 |
| 2018/07/17 | 1,651 | 1,693 | 1,641 | 1,678 | +23 | +1.4% | 49,700 |
| 2018/07/13 | 1,640 | 1,660 | 1,636 | 1,655 | -6 | -0.4% | 69,000 |
| 2018/07/12 | 1,666 | 1,666 | 1,641 | 1,661 | +13 | +0.8% | 47,200 |
| 2018/07/11 | 1,696 | 1,696 | 1,647 | 1,648 | -48 | -2.8% | 62,000 |
| 2018/07/10 | 1,684 | 1,707 | 1,682 | 1,696 | +29 | +1.7% | 48,900 |
| 2018/07/09 | 1,658 | 1,675 | 1,634 | 1,667 | +20 | +1.2% | 54,900 |
| 2018/07/06 | 1,632 | 1,659 | 1,628 | 1,647 | +18 | +1.1% | 91,100 |
| 2018/07/05 | 1,644 | 1,653 | 1,625 | 1,629 | -15 | -0.9% | 56,100 |
| 2018/07/04 | 1,631 | 1,660 | 1,627 | 1,644 | +7 | +0.4% | 75,900 |
| 2018/07/03 | 1,666 | 1,676 | 1,621 | 1,637 | -26 | -1.6% | 95,400 |
| 2018/07/02 | 1,705 | 1,705 | 1,658 | 1,663 | -42 | -2.5% | 110,000 |
| 2018/06/29 | 1,664 | 1,708 | 1,641 | 1,705 | +46 | +2.8% | 136,100 |
| 2018/06/28 | 1,647 | 1,666 | 1,642 | 1,659 | -4 | -0.2% | 83,100 |
| 2018/06/27 | 1,671 | 1,674 | 1,636 | 1,663 | +11 | +0.7% | 81,600 |
| 2018/06/26 | 1,636 | 1,654 | 1,594 | 1,652 | +9 | +0.5% | 110,200 |
| 2018/06/25 | 1,677 | 1,677 | 1,636 | 1,643 | -42 | -2.5% | 111,700 |
| 2018/06/22 | 1,675 | 1,685 | 1,649 | 1,685 | ±0 | ±0% | 157,900 |
| 2018/06/21 | 1,709 | 1,711 | 1,683 | 1,685 | -26 | -1.5% | 94,500 |
| 2018/06/20 | 1,707 | 1,713 | 1,671 | 1,711 | +8 | +0.5% | 99,600 |
| 2018/06/19 | 1,749 | 1,757 | 1,703 | 1,703 | -44 | -2.5% | 83,800 |
| 2018/06/18 | 1,774 | 1,777 | 1,738 | 1,747 | -20 | -1.1% | 74,500 |
| 2018/06/15 | 1,795 | 1,796 | 1,765 | 1,767 | -17 | -1% | 83,400 |
| 2018/06/14 | 1,760 | 1,804 | 1,758 | 1,784 | +7 | +0.4% | 113,000 |
| 2018/06/13 | 1,776 | 1,783 | 1,762 | 1,777 | -2 | -0.1% | 73,400 |
| 2018/06/12 | 1,812 | 1,812 | 1,771 | 1,779 | -16 | -0.9% | 99,400 |
| 2018/06/11 | 1,803 | 1,812 | 1,772 | 1,795 | -10 | -0.6% | 113,400 |
| 2018/06/08 | 1,816 | 1,834 | 1,801 | 1,805 | -72 | -3.8% | 193,800 |
| 2018/06/07 | 1,862 | 1,878 | 1,835 | 1,877 | +29 | +1.6% | 66,500 |
| 2018/06/06 | 1,817 | 1,849 | 1,806 | 1,848 | +33 | +1.8% | 86,000 |
| 2018/06/05 | 1,809 | 1,821 | 1,778 | 1,815 | +14 | +0.8% | 63,600 |
| 2018/06/04 | 1,780 | 1,802 | 1,763 | 1,801 | +38 | +2.2% | 98,800 |
| 2018/06/01 | 1,750 | 1,775 | 1,734 | 1,763 | -16 | -0.9% | 84,400 |
| 2018/05/31 | 1,759 | 1,785 | 1,747 | 1,779 | +53 | +3.1% | 130,300 |
| 2018/05/30 | 1,765 | 1,772 | 1,710 | 1,726 | -74 | -4.1% | 114,700 |
| 2018/05/29 | 1,850 | 1,862 | 1,792 | 1,800 | -58 | -3.1% | 96,500 |
| 2018/05/28 | 1,860 | 1,881 | 1,835 | 1,858 | ±0 | ±0% | 86,800 |
| 2018/05/25 | 1,867 | 1,890 | 1,838 | 1,858 | -17 | -0.9% | 96,000 |
| 2018/05/24 | 1,942 | 1,946 | 1,858 | 1,875 | -71 | -3.6% | 64,500 |
| 2018/05/23 | 1,969 | 1,969 | 1,924 | 1,946 | -35 | -1.8% | 98,900 |
| 2018/05/22 | 2,032 | 2,049 | 1,958 | 1,981 | -45 | -2.2% | 77,800 |
| 2018/05/21 | 1,980 | 2,034 | 1,970 | 2,026 | +57 | +2.9% | 58,500 |
| 2018/05/18 | 1,980 | 2,043 | 1,956 | 1,969 | +16 | +0.8% | 81,800 |
| 2018/05/17 | 1,948 | 1,980 | 1,920 | 1,953 | +22 | +1.1% | 89,900 |
| 2018/05/16 | 1,982 | 1,986 | 1,907 | 1,931 | -75 | -3.7% | 130,900 |
| 2018/05/15 | 2,074 | 2,089 | 1,991 | 2,006 | -62 | -3% | 94,900 |
1701～
1750
件表示中 / 3740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 | 91,100円 | -3.0% | - | 3.40% | 27.54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 |
| 曙ブレーキ | 10,700円 | -4.4% | - | 0.00% | - | 0.91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 | 63,900円 | -7.9% | -13.0% | 4.38% | 12.71倍 | 0.52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 |
| イクヨ | 92,000円 | +955.0% | +999.9% | 3.59% | 5.14倍 | 2.91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 |
| 芦森工 | 285,000円 | -9.1% | -28.8% | 3.86% | 7.81倍 | 0.69倍 |
|
シートベルトやエアバッグなど自動車安全部品が主力、消防用ホースや管路更生工法用材料も |
市場注目の銘柄
チャート関連のコラム
