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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,841 | 1,854 | 1,835 | 1,852 | +17 | +0.9% | 48,900 |
| 2017/07/10 | 1,805 | 1,843 | 1,805 | 1,835 | +31 | +1.7% | 57,000 |
| 2017/07/07 | 1,803 | 1,830 | 1,803 | 1,804 | -8 | -0.4% | 62,100 |
| 2017/07/06 | 1,799 | 1,815 | 1,787 | 1,812 | +9 | +0.5% | 70,400 |
| 2017/07/05 | 1,783 | 1,805 | 1,772 | 1,803 | +27 | +1.5% | 80,400 |
| 2017/07/04 | 1,769 | 1,784 | 1,757 | 1,776 | +29 | +1.7% | 71,600 |
| 2017/07/03 | 1,745 | 1,763 | 1,743 | 1,747 | +3 | +0.2% | 59,300 |
| 2017/06/30 | 1,740 | 1,750 | 1,726 | 1,744 | -5 | -0.3% | 41,500 |
| 2017/06/29 | 1,733 | 1,749 | 1,719 | 1,749 | +33 | +1.9% | 72,100 |
| 2017/06/28 | 1,738 | 1,748 | 1,713 | 1,716 | -21 | -1.2% | 86,400 |
| 2017/06/27 | 1,742 | 1,745 | 1,727 | 1,737 | +9 | +0.5% | 70,200 |
| 2017/06/26 | 1,731 | 1,744 | 1,722 | 1,728 | -6 | -0.3% | 81,000 |
| 2017/06/23 | 1,753 | 1,757 | 1,728 | 1,734 | -23 | -1.3% | 90,200 |
| 2017/06/22 | 1,750 | 1,766 | 1,734 | 1,757 | +6 | +0.3% | 104,000 |
| 2017/06/21 | 1,804 | 1,807 | 1,748 | 1,751 | -53 | -2.9% | 132,800 |
| 2017/06/20 | 1,832 | 1,832 | 1,801 | 1,804 | +7 | +0.4% | 90,300 |
| 2017/06/19 | 1,797 | 1,810 | 1,794 | 1,797 | -8 | -0.4% | 54,700 |
| 2017/06/16 | 1,785 | 1,811 | 1,771 | 1,805 | +42 | +2.4% | 142,200 |
| 2017/06/15 | 1,790 | 1,799 | 1,755 | 1,763 | -14 | -0.8% | 83,300 |
| 2017/06/14 | 1,808 | 1,815 | 1,777 | 1,777 | -9 | -0.5% | 66,500 |
| 2017/06/13 | 1,816 | 1,820 | 1,786 | 1,786 | -22 | -1.2% | 123,100 |
| 2017/06/12 | 1,808 | 1,833 | 1,800 | 1,808 | ±0 | ±0% | 61,000 |
| 2017/06/09 | 1,777 | 1,823 | 1,773 | 1,808 | +19 | +1.1% | 134,700 |
| 2017/06/08 | 1,751 | 1,828 | 1,751 | 1,789 | +47 | +2.7% | 194,200 |
| 2017/06/07 | 1,713 | 1,753 | 1,701 | 1,742 | +47 | +2.8% | 205,300 |
| 2017/06/06 | 1,723 | 1,729 | 1,692 | 1,695 | -28 | -1.6% | 59,700 |
| 2017/06/05 | 1,755 | 1,759 | 1,722 | 1,723 | -37 | -2.1% | 55,500 |
| 2017/06/02 | 1,736 | 1,760 | 1,733 | 1,760 | +46 | +2.7% | 89,800 |
| 2017/06/01 | 1,687 | 1,728 | 1,687 | 1,714 | +34 | +2% | 72,800 |
| 2017/05/31 | 1,696 | 1,712 | 1,680 | 1,680 | -23 | -1.4% | 110,300 |
| 2017/05/30 | 1,696 | 1,703 | 1,683 | 1,703 | +11 | +0.7% | 70,700 |
| 2017/05/29 | 1,702 | 1,711 | 1,688 | 1,692 | -7 | -0.4% | 85,100 |
| 2017/05/26 | 1,700 | 1,709 | 1,693 | 1,699 | -1 | -0.1% | 93,500 |
| 2017/05/25 | 1,691 | 1,709 | 1,689 | 1,700 | +10 | +0.6% | 73,700 |
| 2017/05/24 | 1,707 | 1,714 | 1,687 | 1,690 | -1 | -0.1% | 50,700 |
| 2017/05/23 | 1,703 | 1,703 | 1,681 | 1,691 | -13 | -0.8% | 91,300 |
| 2017/05/22 | 1,702 | 1,718 | 1,687 | 1,704 | +5 | +0.3% | 89,900 |
| 2017/05/19 | 1,702 | 1,704 | 1,674 | 1,699 | +16 | +1% | 89,300 |
| 2017/05/18 | 1,667 | 1,691 | 1,661 | 1,683 | -15 | -0.9% | 130,700 |
| 2017/05/17 | 1,703 | 1,716 | 1,690 | 1,698 | -12 | -0.7% | 110,100 |
| 2017/05/16 | 1,705 | 1,722 | 1,701 | 1,710 | +21 | +1.2% | 158,500 |
| 2017/05/15 | 1,658 | 1,689 | 1,651 | 1,689 | +39 | +2.4% | 212,500 |
| 2017/05/12 | 1,655 | 1,736 | 1,632 | 1,650 | -184 | -10% | 579,100 |
| 2017/05/11 | 1,841 | 1,854 | 1,807 | 1,834 | +4 | +0.2% | 196,200 |
| 2017/05/10 | 1,838 | 1,841 | 1,825 | 1,830 | -4 | -0.2% | 91,100 |
| 2017/05/09 | 1,833 | 1,838 | 1,814 | 1,834 | +5 | +0.3% | 124,100 |
| 2017/05/08 | 1,805 | 1,829 | 1,787 | 1,829 | +53 | +3% | 95,200 |
| 2017/05/02 | 1,735 | 1,783 | 1,735 | 1,776 | +49 | +2.8% | 120,600 |
| 2017/05/01 | 1,706 | 1,730 | 1,699 | 1,727 | +22 | +1.3% | 49,700 |
| 2017/04/28 | 1,712 | 1,725 | 1,701 | 1,705 | -13 | -0.8% | 77,500 |
1801～
1850
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
