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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,870 | 1,927 | 1,863 | 1,909 | +43 | +2.3% | 130,500 |
| 2013/08/21 | 1,832 | 1,875 | 1,832 | 1,866 | +35 | +1.9% | 101,600 |
| 2013/08/20 | 1,864 | 1,885 | 1,824 | 1,831 | -32 | -1.7% | 89,000 |
| 2013/08/19 | 1,856 | 1,870 | 1,837 | 1,863 | +22 | +1.2% | 63,500 |
| 2013/08/16 | 1,826 | 1,855 | 1,818 | 1,841 | +15 | +0.8% | 68,900 |
| 2013/08/15 | 1,810 | 1,850 | 1,810 | 1,826 | -24 | -1.3% | 28,200 |
| 2013/08/14 | 1,821 | 1,860 | 1,807 | 1,850 | +34 | +1.9% | 65,000 |
| 2013/08/13 | 1,790 | 1,833 | 1,788 | 1,816 | +37 | +2.1% | 30,500 |
| 2013/08/12 | 1,773 | 1,808 | 1,742 | 1,779 | -6 | -0.3% | 29,400 |
| 2013/08/09 | 1,808 | 1,820 | 1,785 | 1,785 | -51 | -2.8% | 48,900 |
| 2013/08/08 | 1,796 | 1,873 | 1,796 | 1,836 | +6 | +0.3% | 147,200 |
| 2013/08/07 | 1,845 | 1,879 | 1,829 | 1,830 | -48 | -2.6% | 88,800 |
| 2013/08/06 | 1,789 | 1,880 | 1,771 | 1,878 | +108 | +6.1% | 233,600 |
| 2013/08/05 | 1,722 | 1,779 | 1,713 | 1,770 | +11 | +0.6% | 98,700 |
| 2013/08/02 | 1,747 | 1,770 | 1,715 | 1,759 | +31 | +1.8% | 83,200 |
| 2013/08/01 | 1,710 | 1,735 | 1,675 | 1,728 | +27 | +1.6% | 104,000 |
| 2013/07/31 | 1,694 | 1,747 | 1,680 | 1,701 | +6 | +0.4% | 59,800 |
| 2013/07/30 | 1,645 | 1,736 | 1,640 | 1,695 | +49 | +3% | 72,300 |
| 2013/07/29 | 1,678 | 1,685 | 1,623 | 1,646 | -69 | -4% | 74,500 |
| 2013/07/26 | 1,730 | 1,751 | 1,710 | 1,715 | -35 | -2% | 68,400 |
| 2013/07/25 | 1,809 | 1,816 | 1,747 | 1,750 | -53 | -2.9% | 109,100 |
| 2013/07/24 | 1,756 | 1,812 | 1,756 | 1,803 | +47 | +2.7% | 75,100 |
| 2013/07/23 | 1,735 | 1,791 | 1,735 | 1,756 | +22 | +1.3% | 88,200 |
| 2013/07/22 | 1,680 | 1,741 | 1,680 | 1,734 | +59 | +3.5% | 113,900 |
| 2013/07/19 | 1,616 | 1,687 | 1,614 | 1,675 | +80 | +5% | 212,700 |
| 2013/07/18 | 1,588 | 1,600 | 1,583 | 1,595 | -5 | -0.3% | 97,300 |
| 2013/07/17 | 1,580 | 1,609 | 1,578 | 1,600 | +15 | +0.9% | 73,100 |
| 2013/07/16 | 1,613 | 1,625 | 1,575 | 1,585 | -20 | -1.2% | 103,800 |
| 2013/07/12 | 1,620 | 1,638 | 1,604 | 1,605 | -20 | -1.2% | 69,300 |
| 2013/07/11 | 1,663 | 1,663 | 1,613 | 1,625 | -46 | -2.8% | 45,600 |
| 2013/07/10 | 1,689 | 1,697 | 1,665 | 1,671 | -2 | -0.1% | 33,400 |
| 2013/07/09 | 1,685 | 1,697 | 1,670 | 1,673 | +13 | +0.8% | 29,900 |
| 2013/07/08 | 1,713 | 1,720 | 1,660 | 1,660 | -37 | -2.2% | 21,200 |
| 2013/07/05 | 1,679 | 1,698 | 1,676 | 1,697 | +33 | +2% | 39,800 |
| 2013/07/04 | 1,708 | 1,708 | 1,653 | 1,664 | -51 | -3% | 48,200 |
| 2013/07/03 | 1,719 | 1,732 | 1,692 | 1,715 | -4 | -0.2% | 42,400 |
| 2013/07/02 | 1,685 | 1,719 | 1,654 | 1,719 | +54 | +3.2% | 37,500 |
| 2013/07/01 | 1,654 | 1,669 | 1,621 | 1,665 | +15 | +0.9% | 33,700 |
| 2013/06/28 | 1,630 | 1,658 | 1,598 | 1,650 | +38 | +2.4% | 80,200 |
| 2013/06/27 | 1,598 | 1,612 | 1,566 | 1,612 | +29 | +1.8% | 62,100 |
| 2013/06/26 | 1,632 | 1,640 | 1,582 | 1,583 | -43 | -2.6% | 38,700 |
| 2013/06/25 | 1,606 | 1,645 | 1,580 | 1,626 | +4 | +0.2% | 50,200 |
| 2013/06/24 | 1,667 | 1,667 | 1,599 | 1,622 | -43 | -2.6% | 54,900 |
| 2013/06/21 | 1,590 | 1,673 | 1,590 | 1,665 | +22 | +1.3% | 53,900 |
| 2013/06/20 | 1,694 | 1,702 | 1,639 | 1,643 | -51 | -3% | 55,300 |
| 2013/06/19 | 1,665 | 1,712 | 1,647 | 1,694 | +89 | +5.5% | 75,900 |
| 2013/06/18 | 1,655 | 1,665 | 1,602 | 1,605 | -50 | -3% | 40,000 |
| 2013/06/17 | 1,600 | 1,685 | 1,585 | 1,655 | +59 | +3.7% | 55,000 |
| 2013/06/14 | 1,657 | 1,660 | 1,580 | 1,596 | -4 | -0.3% | 110,500 |
| 2013/06/13 | 1,637 | 1,643 | 1,594 | 1,600 | -61 | -3.7% | 106,200 |
2751～
2800
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
