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 |
|---|---|---|---|---|---|---|---|
| 2024/06/17 | 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 |
| 2024/06/10 | 1,075 | 1,098 | 1,075 | 1,096 | +21 | +2% | 21,200 |
| 2024/06/07 | 1,058 | 1,075 | 1,058 | 1,075 | +15 | +1.4% | 20,400 |
| 2024/06/06 | 1,078 | 1,085 | 1,060 | 1,060 | -14 | -1.3% | 20,100 |
| 2024/06/05 | 1,097 | 1,097 | 1,067 | 1,074 | -31 | -2.8% | 30,500 |
| 2024/06/04 | 1,090 | 1,109 | 1,090 | 1,105 | +13 | +1.2% | 20,800 |
| 2024/06/03 | 1,102 | 1,111 | 1,089 | 1,092 | -6 | -0.5% | 32,000 |
| 2024/05/31 | 1,080 | 1,098 | 1,080 | 1,098 | +23 | +2.1% | 39,100 |
| 2024/05/30 | 1,053 | 1,080 | 1,048 | 1,075 | +17 | +1.6% | 64,600 |
| 2024/05/29 | 1,060 | 1,070 | 1,058 | 1,058 | -5 | -0.5% | 30,500 |
| 2024/05/28 | 1,085 | 1,094 | 1,059 | 1,063 | -17 | -1.6% | 58,200 |
| 2024/05/27 | 1,070 | 1,085 | 1,066 | 1,080 | +14 | +1.3% | 52,800 |
| 2024/05/24 | 1,045 | 1,071 | 1,045 | 1,066 | +7 | +0.7% | 49,900 |
| 2024/05/23 | 1,033 | 1,060 | 1,024 | 1,059 | +19 | +1.8% | 65,400 |
| 2024/05/22 | 1,004 | 1,048 | 1,004 | 1,040 | +39 | +3.9% | 105,500 |
| 2024/05/21 | 1,006 | 1,023 | 1,001 | 1,001 | -5 | -0.5% | 40,100 |
| 2024/05/20 | 988 | 1,009 | 988 | 1,006 | +19 | +1.9% | 40,400 |
| 2024/05/17 | 968 | 996 | 962 | 987 | +18 | +1.9% | 59,600 |
| 2024/05/16 | 968 | 975 | 940 | 969 | -7 | -0.7% | 86,700 |
| 2024/05/15 | 981 | 989 | 972 | 976 | -5 | -0.5% | 47,200 |
| 2024/05/14 | 988 | 989 | 972 | 981 | -7 | -0.7% | 31,200 |
| 2024/05/13 | 978 | 988 | 975 | 988 | +11 | +1.1% | 28,800 |
| 2024/05/10 | 981 | 981 | 965 | 977 | +2 | +0.2% | 21,100 |
| 2024/05/09 | 970 | 976 | 958 | 975 | +9 | +0.9% | 20,300 |
| 2024/05/08 | 960 | 969 | 956 | 966 | +13 | +1.4% | 28,800 |
| 2024/05/07 | 953 | 959 | 949 | 953 | ±0 | ±0% | 28,100 |
| 2024/05/02 | 960 | 960 | 953 | 953 | -2 | -0.2% | 20,000 |
| 2024/05/01 | 954 | 959 | 951 | 955 | -6 | -0.6% | 22,100 |
| 2024/04/30 | 951 | 966 | 948 | 961 | +13 | +1.4% | 32,100 |
| 2024/04/26 | 953 | 953 | 940 | 948 | -2 | -0.2% | 40,300 |
| 2024/04/25 | 961 | 963 | 950 | 950 | -17 | -1.8% | 24,900 |
| 2024/04/24 | 971 | 975 | 964 | 967 | +3 | +0.3% | 26,800 |
| 2024/04/23 | 955 | 966 | 951 | 964 | +9 | +0.9% | 24,200 |
| 2024/04/22 | 945 | 962 | 945 | 955 | +11 | +1.2% | 48,000 |
| 2024/04/19 | 962 | 963 | 936 | 944 | -18 | -1.9% | 50,200 |
| 2024/04/18 | 961 | 970 | 957 | 962 | +7 | +0.7% | 20,000 |
| 2024/04/17 | 971 | 973 | 950 | 955 | -16 | -1.6% | 29,400 |
| 2024/04/16 | 997 | 998 | 969 | 971 | -30 | -3% | 39,400 |
| 2024/04/15 | 985 | 1,002 | 980 | 1,001 | +8 | +0.8% | 37,300 |
| 2024/04/12 | 988 | 999 | 980 | 993 | +13 | +1.3% | 35,500 |
| 2024/04/11 | 987 | 987 | 974 | 980 | -13 | -1.3% | 22,900 |
| 2024/04/10 | 995 | 1,004 | 989 | 993 | -4 | -0.4% | 66,500 |
| 2024/04/09 | 966 | 998 | 960 | 997 | +33 | +3.4% | 64,800 |
| 2024/04/08 | 950 | 965 | 940 | 964 | +26 | +2.8% | 64,200 |
| 2024/04/05 | 936 | 942 | 931 | 938 | -11 | -1.2% | 33,700 |
| 2024/04/04 | 940 | 950 | 938 | 949 | +10 | +1.1% | 47,700 |
201～
250
件表示中 / 3678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 | 90,800円 | -2.5% | - | 3.41% | - | 0.34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 | 9,400円 | +0.8% | -73.5% | 0.00% | 10.02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 | 289,500円 | +37.4% | +49.5% | 2.49% | 5.85倍 | 1.97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 | 45,400円 | +1.8% | -2.1% | 3.30% | 8.56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 |
| ティラド | 315,000円 | +0.2% | -15.7% | 5.71% | 13.40倍 | 0.42倍 |
|
自動車・バイク・建設機械メーカー向けにラジエーターなど熱交換器を製造。大排気量に強み |
市場注目の銘柄
チャート関連のコラム
