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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,708 | 1,731 | 1,702 | 1,718 | -2 | -0.1% | 76,500 |
| 2017/04/26 | 1,703 | 1,726 | 1,691 | 1,720 | +32 | +1.9% | 86,900 |
| 2017/04/25 | 1,656 | 1,695 | 1,650 | 1,688 | +39 | +2.4% | 66,900 |
| 2017/04/24 | 1,661 | 1,679 | 1,639 | 1,649 | +9 | +0.5% | 79,800 |
| 2017/04/21 | 1,640 | 1,644 | 1,622 | 1,640 | +20 | +1.2% | 87,000 |
| 2017/04/20 | 1,594 | 1,624 | 1,586 | 1,620 | +26 | +1.6% | 121,600 |
| 2017/04/19 | 1,590 | 1,602 | 1,577 | 1,594 | ±0 | ±0% | 101,900 |
| 2017/04/18 | 1,591 | 1,607 | 1,585 | 1,594 | +13 | +0.8% | 89,800 |
| 2017/04/17 | 1,581 | 1,583 | 1,548 | 1,581 | +5 | +0.3% | 97,800 |
| 2017/04/14 | 1,588 | 1,589 | 1,570 | 1,576 | -21 | -1.3% | 55,800 |
| 2017/04/13 | 1,610 | 1,612 | 1,576 | 1,597 | -17 | -1.1% | 106,400 |
| 2017/04/12 | 1,612 | 1,615 | 1,598 | 1,614 | -15 | -0.9% | 99,500 |
| 2017/04/11 | 1,630 | 1,636 | 1,615 | 1,629 | -10 | -0.6% | 75,200 |
| 2017/04/10 | 1,641 | 1,647 | 1,632 | 1,639 | +13 | +0.8% | 63,600 |
| 2017/04/07 | 1,634 | 1,640 | 1,612 | 1,626 | -2 | -0.1% | 138,500 |
| 2017/04/06 | 1,648 | 1,648 | 1,613 | 1,628 | -29 | -1.8% | 127,500 |
| 2017/04/05 | 1,683 | 1,704 | 1,649 | 1,657 | -26 | -1.5% | 148,400 |
| 2017/04/04 | 1,703 | 1,706 | 1,654 | 1,683 | -19 | -1.1% | 126,800 |
| 2017/04/03 | 1,714 | 1,722 | 1,697 | 1,702 | -11 | -0.6% | 72,500 |
| 2017/03/31 | 1,733 | 1,737 | 1,713 | 1,713 | -14 | -0.8% | 149,300 |
| 2017/03/30 | 1,745 | 1,748 | 1,722 | 1,727 | -18 | -1% | 76,800 |
| 2017/03/29 | 1,770 | 1,786 | 1,737 | 1,745 | -37 | -2.1% | 73,900 |
| 2017/03/28 | 1,778 | 1,783 | 1,768 | 1,782 | +27 | +1.5% | 121,300 |
| 2017/03/27 | 1,741 | 1,758 | 1,733 | 1,755 | -4 | -0.2% | 124,600 |
| 2017/03/24 | 1,757 | 1,778 | 1,744 | 1,759 | +6 | +0.3% | 76,000 |
| 2017/03/23 | 1,775 | 1,775 | 1,744 | 1,753 | ±0 | ±0% | 89,500 |
| 2017/03/22 | 1,764 | 1,771 | 1,750 | 1,753 | -46 | -2.6% | 104,300 |
| 2017/03/21 | 1,804 | 1,811 | 1,787 | 1,799 | +3 | +0.2% | 87,600 |
| 2017/03/17 | 1,804 | 1,804 | 1,777 | 1,796 | -12 | -0.7% | 97,800 |
| 2017/03/16 | 1,795 | 1,818 | 1,789 | 1,808 | +1 | +0.1% | 58,800 |
| 2017/03/15 | 1,804 | 1,812 | 1,798 | 1,807 | +2 | +0.1% | 41,700 |
| 2017/03/14 | 1,816 | 1,821 | 1,801 | 1,805 | -1 | -0.1% | 61,500 |
| 2017/03/13 | 1,809 | 1,813 | 1,798 | 1,806 | -3 | -0.2% | 63,600 |
| 2017/03/10 | 1,854 | 1,854 | 1,809 | 1,809 | -12 | -0.7% | 89,300 |
| 2017/03/09 | 1,826 | 1,826 | 1,802 | 1,821 | +14 | +0.8% | 54,700 |
| 2017/03/08 | 1,820 | 1,824 | 1,799 | 1,807 | -5 | -0.3% | 76,400 |
| 2017/03/07 | 1,842 | 1,842 | 1,802 | 1,812 | -30 | -1.6% | 66,600 |
| 2017/03/06 | 1,844 | 1,862 | 1,835 | 1,842 | +4 | +0.2% | 89,500 |
| 2017/03/03 | 1,824 | 1,849 | 1,824 | 1,838 | +17 | +0.9% | 91,200 |
| 2017/03/02 | 1,835 | 1,849 | 1,817 | 1,821 | +6 | +0.3% | 103,100 |
| 2017/03/01 | 1,792 | 1,817 | 1,787 | 1,815 | +30 | +1.7% | 121,400 |
| 2017/02/28 | 1,799 | 1,818 | 1,785 | 1,785 | -2 | -0.1% | 107,200 |
| 2017/02/27 | 1,796 | 1,806 | 1,773 | 1,787 | -24 | -1.3% | 93,300 |
| 2017/02/24 | 1,818 | 1,827 | 1,808 | 1,811 | -7 | -0.4% | 100,700 |
| 2017/02/23 | 1,830 | 1,830 | 1,793 | 1,818 | -4 | -0.2% | 83,000 |
| 2017/02/22 | 1,847 | 1,850 | 1,816 | 1,822 | -7 | -0.4% | 110,800 |
| 2017/02/21 | 1,794 | 1,834 | 1,792 | 1,829 | +73 | +4.2% | 207,300 |
| 2017/02/20 | 1,742 | 1,764 | 1,735 | 1,756 | +17 | +1% | 58,600 |
| 2017/02/17 | 1,746 | 1,759 | 1,712 | 1,739 | -14 | -0.8% | 87,900 |
| 2017/02/16 | 1,760 | 1,779 | 1,745 | 1,753 | ±0 | ±0% | 96,900 |
1851～
1900
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
