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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 1,663 | 1,664 | 1,609 | 1,619 | -45 | -2.7% | 47,200 |
| 2013/03/28 | 1,673 | 1,693 | 1,657 | 1,664 | -9 | -0.5% | 51,400 |
| 2013/03/27 | 1,624 | 1,710 | 1,624 | 1,673 | +33 | +2% | 133,900 |
| 2013/03/26 | 1,629 | 1,658 | 1,609 | 1,640 | -1 | -0.1% | 67,700 |
| 2013/03/25 | 1,630 | 1,670 | 1,598 | 1,641 | +9 | +0.6% | 95,800 |
| 2013/03/22 | 1,679 | 1,679 | 1,630 | 1,632 | -54 | -3.2% | 80,400 |
| 2013/03/21 | 1,661 | 1,727 | 1,658 | 1,686 | +58 | +3.6% | 140,800 |
| 2013/03/19 | 1,563 | 1,700 | 1,555 | 1,628 | +86 | +5.6% | 124,100 |
| 2013/03/18 | 1,575 | 1,600 | 1,536 | 1,542 | -59 | -3.7% | 93,800 |
| 2013/03/15 | 1,545 | 1,601 | 1,545 | 1,601 | +68 | +4.4% | 110,900 |
| 2013/03/14 | 1,537 | 1,551 | 1,512 | 1,533 | -16 | -1% | 88,100 |
| 2013/03/13 | 1,516 | 1,555 | 1,516 | 1,549 | +18 | +1.2% | 55,200 |
| 2013/03/12 | 1,562 | 1,569 | 1,531 | 1,531 | -30 | -1.9% | 84,600 |
| 2013/03/11 | 1,568 | 1,577 | 1,547 | 1,561 | +15 | +1% | 64,700 |
| 2013/03/08 | 1,544 | 1,565 | 1,533 | 1,546 | +10 | +0.7% | 100,400 |
| 2013/03/07 | 1,540 | 1,554 | 1,520 | 1,536 | -1 | -0.1% | 66,300 |
| 2013/03/06 | 1,514 | 1,539 | 1,514 | 1,537 | +41 | +2.7% | 54,200 |
| 2013/03/05 | 1,513 | 1,530 | 1,488 | 1,496 | -15 | -1% | 44,300 |
| 2013/03/04 | 1,475 | 1,544 | 1,472 | 1,511 | +51 | +3.5% | 128,400 |
| 2013/03/01 | 1,462 | 1,465 | 1,438 | 1,460 | -1 | -0.1% | 55,900 |
| 2013/02/28 | 1,440 | 1,472 | 1,440 | 1,461 | +39 | +2.7% | 60,300 |
| 2013/02/27 | 1,447 | 1,448 | 1,416 | 1,422 | -27 | -1.9% | 123,000 |
| 2013/02/26 | 1,455 | 1,455 | 1,430 | 1,449 | -18 | -1.2% | 53,400 |
| 2013/02/25 | 1,480 | 1,498 | 1,462 | 1,467 | +5 | +0.3% | 62,900 |
| 2013/02/22 | 1,436 | 1,468 | 1,416 | 1,462 | +4 | +0.3% | 54,500 |
| 2013/02/21 | 1,472 | 1,489 | 1,447 | 1,458 | -14 | -1% | 79,700 |
| 2013/02/20 | 1,461 | 1,530 | 1,458 | 1,472 | +25 | +1.7% | 70,800 |
| 2013/02/19 | 1,469 | 1,469 | 1,435 | 1,447 | -5 | -0.3% | 41,600 |
| 2013/02/18 | 1,456 | 1,478 | 1,441 | 1,452 | +24 | +1.7% | 31,500 |
| 2013/02/15 | 1,441 | 1,450 | 1,404 | 1,428 | -3 | -0.2% | 81,700 |
| 2013/02/14 | 1,466 | 1,468 | 1,395 | 1,431 | -26 | -1.8% | 92,900 |
| 2013/02/13 | 1,498 | 1,521 | 1,450 | 1,457 | -41 | -2.7% | 100,500 |
| 2013/02/12 | 1,534 | 1,550 | 1,497 | 1,498 | -10 | -0.7% | 73,800 |
| 2013/02/08 | 1,554 | 1,558 | 1,498 | 1,508 | -47 | -3% | 157,000 |
| 2013/02/07 | 1,530 | 1,600 | 1,525 | 1,555 | -6 | -0.4% | 119,000 |
| 2013/02/06 | 1,500 | 1,606 | 1,494 | 1,561 | +158 | +11.3% | 303,900 |
| 2013/02/05 | 1,410 | 1,480 | 1,391 | 1,403 | -16 | -1.1% | 98,800 |
| 2013/02/04 | 1,363 | 1,425 | 1,363 | 1,419 | +86 | +6.5% | 101,200 |
| 2013/02/01 | 1,319 | 1,359 | 1,316 | 1,333 | +19 | +1.4% | 96,300 |
| 2013/01/31 | 1,320 | 1,341 | 1,297 | 1,314 | -8 | -0.6% | 68,300 |
| 2013/01/30 | 1,314 | 1,332 | 1,308 | 1,322 | +17 | +1.3% | 71,800 |
| 2013/01/29 | 1,282 | 1,309 | 1,279 | 1,305 | +20 | +1.6% | 60,400 |
| 2013/01/28 | 1,319 | 1,320 | 1,283 | 1,285 | -18 | -1.4% | 63,300 |
| 2013/01/25 | 1,299 | 1,306 | 1,291 | 1,303 | +24 | +1.9% | 71,600 |
| 2013/01/24 | 1,272 | 1,304 | 1,263 | 1,279 | +4 | +0.3% | 78,900 |
| 2013/01/23 | 1,278 | 1,292 | 1,273 | 1,275 | -14 | -1.1% | 95,600 |
| 2013/01/22 | 1,319 | 1,319 | 1,282 | 1,289 | -30 | -2.3% | 98,900 |
| 2013/01/21 | 1,330 | 1,332 | 1,302 | 1,319 | +3 | +0.2% | 33,200 |
| 2013/01/18 | 1,319 | 1,322 | 1,304 | 1,316 | +23 | +1.8% | 54,700 |
| 2013/01/17 | 1,277 | 1,300 | 1,274 | 1,293 | +16 | +1.3% | 96,800 |
2851～
2900
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
