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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,110 | 1,125 | 1,106 | 1,118 | -3 | -0.3% | 13,000 |
| 2024/08/20 | 1,123 | 1,125 | 1,105 | 1,121 | +18 | +1.6% | 15,500 |
| 2024/08/19 | 1,097 | 1,115 | 1,093 | 1,103 | +6 | +0.5% | 23,400 |
| 2024/08/16 | 1,080 | 1,097 | 1,079 | 1,097 | +23 | +2.1% | 22,000 |
| 2024/08/15 | 1,100 | 1,110 | 1,066 | 1,074 | +14 | +1.3% | 48,800 |
| 2024/08/14 | 1,019 | 1,063 | 1,019 | 1,060 | +41 | +4% | 70,700 |
| 2024/08/13 | 1,022 | 1,039 | 1,006 | 1,019 | -28 | -2.7% | 73,800 |
| 2024/08/09 | 1,059 | 1,066 | 1,020 | 1,047 | +18 | +1.7% | 60,400 |
| 2024/08/08 | 1,042 | 1,049 | 1,021 | 1,029 | -15 | -1.4% | 42,400 |
| 2024/08/07 | 1,020 | 1,076 | 1,017 | 1,044 | +16 | +1.6% | 55,300 |
| 2024/08/06 | 1,006 | 1,050 | 1,006 | 1,028 | +23 | +2.3% | 55,600 |
| 2024/08/05 | 1,021 | 1,038 | 940 | 1,005 | -59 | -5.5% | 86,700 |
| 2024/08/02 | 1,095 | 1,100 | 1,064 | 1,064 | -61 | -5.4% | 55,800 |
| 2024/08/01 | 1,145 | 1,146 | 1,115 | 1,125 | -35 | -3% | 35,800 |
| 2024/07/31 | 1,120 | 1,160 | 1,112 | 1,160 | +33 | +2.9% | 28,100 |
| 2024/07/30 | 1,121 | 1,127 | 1,117 | 1,127 | +6 | +0.5% | 29,600 |
| 2024/07/29 | 1,104 | 1,121 | 1,100 | 1,121 | +29 | +2.7% | 25,500 |
| 2024/07/26 | 1,099 | 1,104 | 1,087 | 1,092 | -13 | -1.2% | 43,800 |
| 2024/07/25 | 1,103 | 1,125 | 1,100 | 1,105 | -6 | -0.5% | 35,800 |
| 2024/07/24 | 1,134 | 1,136 | 1,111 | 1,111 | -23 | -2% | 20,000 |
| 2024/07/23 | 1,103 | 1,134 | 1,103 | 1,134 | +32 | +2.9% | 10,300 |
| 2024/07/22 | 1,122 | 1,123 | 1,101 | 1,102 | -20 | -1.8% | 28,700 |
| 2024/07/19 | 1,141 | 1,143 | 1,122 | 1,122 | -19 | -1.7% | 17,600 |
| 2024/07/18 | 1,167 | 1,167 | 1,141 | 1,141 | -34 | -2.9% | 25,600 |
| 2024/07/17 | 1,166 | 1,175 | 1,160 | 1,175 | +22 | +1.9% | 13,800 |
| 2024/07/16 | 1,145 | 1,169 | 1,145 | 1,153 | +8 | +0.7% | 20,700 |
| 2024/07/12 | 1,140 | 1,158 | 1,125 | 1,145 | ±0 | ±0% | 34,600 |
| 2024/07/11 | 1,170 | 1,170 | 1,145 | 1,145 | -13 | -1.1% | 39,000 |
| 2024/07/10 | 1,153 | 1,165 | 1,149 | 1,158 | +5 | +0.4% | 44,300 |
| 2024/07/09 | 1,175 | 1,188 | 1,152 | 1,153 | -22 | -1.9% | 41,400 |
| 2024/07/08 | 1,172 | 1,183 | 1,161 | 1,175 | +3 | +0.3% | 19,100 |
| 2024/07/05 | 1,188 | 1,199 | 1,150 | 1,172 | -13 | -1.1% | 45,000 |
| 2024/07/04 | 1,160 | 1,185 | 1,157 | 1,185 | +31 | +2.7% | 25,400 |
| 2024/07/03 | 1,172 | 1,180 | 1,142 | 1,154 | -18 | -1.5% | 44,800 |
| 2024/07/02 | 1,174 | 1,176 | 1,165 | 1,172 | +1 | +0.1% | 32,000 |
| 2024/07/01 | 1,158 | 1,171 | 1,155 | 1,171 | +25 | +2.2% | 31,300 |
| 2024/06/28 | 1,170 | 1,170 | 1,137 | 1,146 | -12 | -1% | 22,400 |
| 2024/06/27 | 1,163 | 1,177 | 1,155 | 1,158 | -8 | -0.7% | 26,400 |
| 2024/06/26 | 1,174 | 1,175 | 1,154 | 1,166 | -2 | -0.2% | 37,900 |
| 2024/06/25 | 1,141 | 1,173 | 1,141 | 1,168 | +34 | +3% | 33,100 |
| 2024/06/24 | 1,129 | 1,140 | 1,125 | 1,134 | +7 | +0.6% | 33,900 |
| 2024/06/21 | 1,135 | 1,156 | 1,127 | 1,127 | -5 | -0.4% | 43,300 |
| 2024/06/20 | 1,137 | 1,142 | 1,125 | 1,132 | -6 | -0.5% | 46,100 |
| 2024/06/19 | 1,127 | 1,139 | 1,116 | 1,138 | +6 | +0.5% | 52,200 |
| 2024/06/18 | 1,146 | 1,178 | 1,128 | 1,132 | +16 | +1.4% | 68,800 |
| 2024/06/17 | 1,100 | 1,121 | 1,090 | 1,116 | +16 | +1.5% | 43,100 |
| 2024/06/14 | 1,066 | 1,100 | 1,066 | 1,100 | +31 | +2.9% | 40,600 |
| 2024/06/13 | 1,096 | 1,096 | 1,068 | 1,069 | -21 | -1.9% | 21,900 |
| 2024/06/12 | 1,095 | 1,102 | 1,089 | 1,090 | -7 | -0.6% | 17,300 |
| 2024/06/11 | 1,099 | 1,108 | 1,097 | 1,097 | +1 | +0.1% | 19,300 |
151～
200
件表示中 / 3673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 | 93,500円 | -2.5% | - | 3.32% | - | 0.35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 | 9,500円 | +0.8% | -73.5% | 0.00% | 10.13倍 | 0.50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 |
| ＪＰＮエンジン | 288,100円 | +37.4% | +49.5% | 2.50% | 5.82倍 | 1.96倍 |
|
舶用ディーゼル機関専業。１７年神戸発動機と三菱重工の舶用エンジン事業が統合し現社名に |
| 大同メタ | 45,200円 | +1.8% | -2.1% | 3.32% | 8.52倍 | 0.29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 |
| 三桜工 | 56,700円 | +2.0% | -38.3% | 4.94% | - | 0.43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 |
市場注目の銘柄
チャート関連のコラム
