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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 2,032 | 2,065 | 2,025 | 2,061 | +15 | +0.7% | 88,800 |
| 2014/11/12 | 2,045 | 2,074 | 2,037 | 2,046 | +11 | +0.5% | 145,400 |
| 2014/11/11 | 2,030 | 2,044 | 2,014 | 2,035 | +4 | +0.2% | 156,300 |
| 2014/11/10 | 1,998 | 2,034 | 1,986 | 2,031 | +52 | +2.6% | 177,000 |
| 2014/11/07 | 1,950 | 1,992 | 1,938 | 1,979 | +21 | +1.1% | 112,300 |
| 2014/11/06 | 1,995 | 2,018 | 1,945 | 1,958 | -36 | -1.8% | 189,500 |
| 2014/11/05 | 1,891 | 1,995 | 1,891 | 1,994 | +112 | +6% | 377,300 |
| 2014/11/04 | 1,931 | 1,932 | 1,851 | 1,882 | -8 | -0.4% | 236,700 |
| 2014/10/31 | 1,888 | 1,892 | 1,850 | 1,890 | +21 | +1.1% | 217,800 |
| 2014/10/30 | 1,849 | 1,869 | 1,819 | 1,869 | +36 | +2% | 209,400 |
| 2014/10/29 | 1,800 | 1,838 | 1,793 | 1,833 | +41 | +2.3% | 96,500 |
| 2014/10/28 | 1,794 | 1,799 | 1,772 | 1,792 | -11 | -0.6% | 75,300 |
| 2014/10/27 | 1,798 | 1,810 | 1,779 | 1,803 | +16 | +0.9% | 67,000 |
| 2014/10/24 | 1,826 | 1,826 | 1,781 | 1,787 | -12 | -0.7% | 91,000 |
| 2014/10/23 | 1,838 | 1,840 | 1,779 | 1,799 | -51 | -2.8% | 128,700 |
| 2014/10/22 | 1,788 | 1,850 | 1,788 | 1,850 | +79 | +4.5% | 87,400 |
| 2014/10/21 | 1,801 | 1,805 | 1,750 | 1,771 | -30 | -1.7% | 169,000 |
| 2014/10/20 | 1,759 | 1,804 | 1,759 | 1,801 | +66 | +3.8% | 75,400 |
| 2014/10/17 | 1,722 | 1,762 | 1,721 | 1,735 | ±0 | ±0% | 130,100 |
| 2014/10/16 | 1,727 | 1,746 | 1,722 | 1,735 | -32 | -1.8% | 152,900 |
| 2014/10/15 | 1,765 | 1,773 | 1,743 | 1,767 | +13 | +0.7% | 144,400 |
| 2014/10/14 | 1,723 | 1,761 | 1,722 | 1,754 | -2 | -0.1% | 147,100 |
| 2014/10/10 | 1,753 | 1,778 | 1,738 | 1,756 | -28 | -1.6% | 79,400 |
| 2014/10/09 | 1,815 | 1,818 | 1,779 | 1,784 | -32 | -1.8% | 106,200 |
| 2014/10/08 | 1,777 | 1,828 | 1,772 | 1,816 | -9 | -0.5% | 162,300 |
| 2014/10/07 | 1,844 | 1,864 | 1,822 | 1,825 | -19 | -1% | 125,900 |
| 2014/10/06 | 1,830 | 1,868 | 1,826 | 1,844 | +32 | +1.8% | 72,200 |
| 2014/10/03 | 1,801 | 1,836 | 1,796 | 1,812 | -1 | -0.1% | 127,900 |
| 2014/10/02 | 1,848 | 1,853 | 1,810 | 1,813 | -57 | -3% | 178,800 |
| 2014/10/01 | 1,875 | 1,880 | 1,862 | 1,870 | -8 | -0.4% | 112,800 |
| 2014/09/30 | 1,905 | 1,905 | 1,860 | 1,878 | -27 | -1.4% | 166,100 |
| 2014/09/29 | 1,909 | 1,924 | 1,894 | 1,905 | +13 | +0.7% | 142,000 |
| 2014/09/26 | 1,915 | 1,917 | 1,882 | 1,892 | -39 | -2% | 147,200 |
| 2014/09/25 | 1,898 | 1,935 | 1,885 | 1,931 | +64 | +3.4% | 354,000 |
| 2014/09/24 | 1,839 | 1,871 | 1,835 | 1,867 | +2 | +0.1% | 149,300 |
| 2014/09/22 | 1,883 | 1,883 | 1,838 | 1,865 | -8 | -0.4% | 183,700 |
| 2014/09/19 | 1,840 | 1,876 | 1,828 | 1,873 | +24 | +1.3% | 390,900 |
| 2014/09/18 | 1,848 | 1,868 | 1,845 | 1,849 | -2 | -0.1% | 155,100 |
| 2014/09/17 | 1,872 | 1,905 | 1,843 | 1,851 | -18 | -1% | 345,000 |
| 2014/09/16 | 1,837 | 1,880 | 1,825 | 1,869 | +25 | +1.4% | 578,900 |
| 2014/09/12 | 1,840 | 1,853 | 1,835 | 1,844 | +7 | +0.4% | 352,400 |
| 2014/09/11 | 1,848 | 1,855 | 1,823 | 1,837 | +2 | +0.1% | 290,800 |
| 2014/09/10 | 1,824 | 1,838 | 1,811 | 1,835 | +4 | +0.2% | 331,800 |
| 2014/09/09 | 1,794 | 1,849 | 1,794 | 1,831 | +35 | +1.9% | 814,400 |
| 2014/09/08 | 1,761 | 1,796 | 1,750 | 1,796 | +41 | +2.3% | 1,243,700 |
| 2014/09/05 | 1,760 | 1,775 | 1,735 | 1,755 | -1 | -0.1% | 692,600 |
| 2014/09/04 | 1,720 | 1,761 | 1,720 | 1,756 | +32 | +1.9% | 913,000 |
| 2014/09/03 | 1,705 | 1,729 | 1,682 | 1,724 | +19 | +1.1% | 2,991,400 |
| 2014/09/02 | 1,694 | 1,713 | 1,692 | 1,705 | +12 | +0.7% | 729,700 |
| 2014/09/01 | 1,688 | 1,710 | 1,682 | 1,693 | +3 | +0.2% | 573,300 |
2451～
2500
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
