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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,615 | 1,635 | 1,614 | 1,615 | +7 | +0.4% | 108,400 |
| 2016/11/30 | 1,603 | 1,613 | 1,597 | 1,608 | +18 | +1.1% | 108,400 |
| 2016/11/29 | 1,588 | 1,599 | 1,582 | 1,590 | +2 | +0.1% | 136,000 |
| 2016/11/28 | 1,589 | 1,599 | 1,574 | 1,588 | -8 | -0.5% | 143,900 |
| 2016/11/25 | 1,582 | 1,603 | 1,579 | 1,596 | +20 | +1.3% | 271,200 |
| 2016/11/24 | 1,650 | 1,651 | 1,567 | 1,576 | -115 | -6.8% | 471,400 |
| 2016/11/22 | 1,645 | 1,697 | 1,639 | 1,691 | +34 | +2.1% | 139,300 |
| 2016/11/21 | 1,682 | 1,689 | 1,649 | 1,657 | -15 | -0.9% | 63,100 |
| 2016/11/18 | 1,612 | 1,674 | 1,612 | 1,672 | +77 | +4.8% | 166,100 |
| 2016/11/17 | 1,619 | 1,619 | 1,587 | 1,595 | -28 | -1.7% | 115,600 |
| 2016/11/16 | 1,606 | 1,628 | 1,597 | 1,623 | +42 | +2.7% | 117,300 |
| 2016/11/15 | 1,565 | 1,595 | 1,565 | 1,581 | +21 | +1.3% | 96,700 |
| 2016/11/14 | 1,546 | 1,572 | 1,540 | 1,560 | +1 | +0.1% | 209,000 |
| 2016/11/11 | 1,523 | 1,593 | 1,523 | 1,559 | -44 | -2.7% | 245,600 |
| 2016/11/10 | 1,622 | 1,627 | 1,592 | 1,603 | +85 | +5.6% | 110,100 |
| 2016/11/09 | 1,657 | 1,660 | 1,491 | 1,518 | -139 | -8.4% | 163,300 |
| 2016/11/08 | 1,666 | 1,680 | 1,642 | 1,657 | -5 | -0.3% | 144,800 |
| 2016/11/07 | 1,611 | 1,669 | 1,599 | 1,662 | +58 | +3.6% | 191,900 |
| 2016/11/04 | 1,627 | 1,627 | 1,584 | 1,604 | -28 | -1.7% | 213,700 |
| 2016/11/02 | 1,650 | 1,650 | 1,622 | 1,632 | -27 | -1.6% | 184,800 |
| 2016/11/01 | 1,654 | 1,662 | 1,641 | 1,659 | +8 | +0.5% | 148,500 |
| 2016/10/31 | 1,650 | 1,656 | 1,640 | 1,651 | +8 | +0.5% | 109,300 |
| 2016/10/28 | 1,631 | 1,647 | 1,630 | 1,643 | +18 | +1.1% | 177,600 |
| 2016/10/27 | 1,620 | 1,628 | 1,616 | 1,625 | +3 | +0.2% | 139,000 |
| 2016/10/26 | 1,630 | 1,644 | 1,613 | 1,622 | -1 | -0.1% | 156,200 |
| 2016/10/25 | 1,609 | 1,630 | 1,604 | 1,623 | +18 | +1.1% | 213,200 |
| 2016/10/24 | 1,608 | 1,613 | 1,599 | 1,605 | -3 | -0.2% | 100,600 |
| 2016/10/21 | 1,615 | 1,617 | 1,592 | 1,608 | -7 | -0.4% | 118,700 |
| 2016/10/20 | 1,610 | 1,618 | 1,602 | 1,615 | +5 | +0.3% | 120,500 |
| 2016/10/19 | 1,614 | 1,616 | 1,603 | 1,610 | -6 | -0.4% | 117,900 |
| 2016/10/18 | 1,623 | 1,625 | 1,606 | 1,616 | -7 | -0.4% | 91,100 |
| 2016/10/17 | 1,590 | 1,624 | 1,578 | 1,623 | +30 | +1.9% | 113,600 |
| 2016/10/14 | 1,615 | 1,615 | 1,577 | 1,593 | -30 | -1.8% | 162,300 |
| 2016/10/13 | 1,621 | 1,638 | 1,616 | 1,623 | +8 | +0.5% | 153,600 |
| 2016/10/12 | 1,621 | 1,625 | 1,594 | 1,615 | -13 | -0.8% | 127,600 |
| 2016/10/11 | 1,625 | 1,642 | 1,612 | 1,628 | +3 | +0.2% | 84,700 |
| 2016/10/07 | 1,619 | 1,628 | 1,617 | 1,625 | +9 | +0.6% | 79,200 |
| 2016/10/06 | 1,609 | 1,626 | 1,609 | 1,616 | +26 | +1.6% | 177,800 |
| 2016/10/05 | 1,576 | 1,596 | 1,573 | 1,590 | +26 | +1.7% | 123,400 |
| 2016/10/04 | 1,515 | 1,570 | 1,510 | 1,564 | +65 | +4.3% | 189,500 |
| 2016/10/03 | 1,492 | 1,509 | 1,490 | 1,499 | +24 | +1.6% | 106,900 |
| 2016/09/30 | 1,480 | 1,483 | 1,463 | 1,475 | -25 | -1.7% | 81,800 |
| 2016/09/29 | 1,499 | 1,508 | 1,483 | 1,500 | +25 | +1.7% | 82,200 |
| 2016/09/28 | 1,475 | 1,485 | 1,462 | 1,475 | -17 | -1.1% | 82,800 |
| 2016/09/27 | 1,480 | 1,492 | 1,451 | 1,492 | -14 | -0.9% | 117,600 |
| 2016/09/26 | 1,514 | 1,519 | 1,501 | 1,506 | -9 | -0.6% | 54,300 |
| 2016/09/23 | 1,508 | 1,522 | 1,480 | 1,515 | -8 | -0.5% | 110,300 |
| 2016/09/21 | 1,482 | 1,525 | 1,456 | 1,523 | +41 | +2.8% | 149,300 |
| 2016/09/20 | 1,471 | 1,496 | 1,468 | 1,482 | +14 | +1% | 151,700 |
| 2016/09/16 | 1,468 | 1,479 | 1,458 | 1,468 | +1 | +0.1% | 116,600 |
1951～
2000
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
