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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 1,351 | 1,370 | 1,343 | 1,364 | +21 | +1.6% | 66,100 |
| 2012/08/15 | 1,323 | 1,349 | 1,323 | 1,343 | +27 | +2.1% | 91,800 |
| 2012/08/14 | 1,303 | 1,317 | 1,291 | 1,316 | +26 | +2% | 54,400 |
| 2012/08/13 | 1,296 | 1,296 | 1,267 | 1,290 | -6 | -0.5% | 56,400 |
| 2012/08/10 | 1,328 | 1,328 | 1,265 | 1,296 | -29 | -2.2% | 74,000 |
| 2012/08/09 | 1,303 | 1,329 | 1,294 | 1,325 | +21 | +1.6% | 108,400 |
| 2012/08/08 | 1,266 | 1,333 | 1,266 | 1,304 | +93 | +7.7% | 165,500 |
| 2012/08/07 | 1,141 | 1,220 | 1,141 | 1,211 | +68 | +5.9% | 93,300 |
| 2012/08/06 | 1,161 | 1,166 | 1,139 | 1,143 | +5 | +0.4% | 36,500 |
| 2012/08/03 | 1,141 | 1,142 | 1,121 | 1,138 | -8 | -0.7% | 90,000 |
| 2012/08/02 | 1,146 | 1,164 | 1,137 | 1,146 | +1 | +0.1% | 83,500 |
| 2012/08/01 | 1,158 | 1,165 | 1,135 | 1,145 | -25 | -2.1% | 98,500 |
| 2012/07/31 | 1,194 | 1,194 | 1,167 | 1,170 | -24 | -2% | 102,200 |
| 2012/07/30 | 1,164 | 1,194 | 1,164 | 1,194 | +47 | +4.1% | 60,400 |
| 2012/07/27 | 1,140 | 1,152 | 1,121 | 1,147 | +37 | +3.3% | 70,500 |
| 2012/07/26 | 1,100 | 1,138 | 1,092 | 1,110 | +11 | +1% | 67,500 |
| 2012/07/25 | 1,122 | 1,126 | 1,095 | 1,099 | -35 | -3.1% | 71,000 |
| 2012/07/24 | 1,121 | 1,144 | 1,115 | 1,134 | -6 | -0.5% | 44,300 |
| 2012/07/23 | 1,159 | 1,159 | 1,140 | 1,140 | -36 | -3.1% | 46,700 |
| 2012/07/20 | 1,198 | 1,204 | 1,173 | 1,176 | -20 | -1.7% | 60,100 |
| 2012/07/19 | 1,191 | 1,210 | 1,185 | 1,196 | +21 | +1.8% | 63,000 |
| 2012/07/18 | 1,197 | 1,199 | 1,172 | 1,175 | -11 | -0.9% | 51,100 |
| 2012/07/17 | 1,232 | 1,232 | 1,186 | 1,186 | -20 | -1.7% | 82,000 |
| 2012/07/13 | 1,185 | 1,213 | 1,184 | 1,206 | +22 | +1.9% | 35,400 |
| 2012/07/12 | 1,223 | 1,223 | 1,180 | 1,184 | -47 | -3.8% | 152,900 |
| 2012/07/11 | 1,258 | 1,269 | 1,224 | 1,231 | -27 | -2.1% | 88,800 |
| 2012/07/10 | 1,274 | 1,308 | 1,256 | 1,258 | -16 | -1.3% | 89,700 |
| 2012/07/09 | 1,293 | 1,299 | 1,270 | 1,274 | -36 | -2.7% | 76,100 |
| 2012/07/06 | 1,311 | 1,345 | 1,292 | 1,310 | +12 | +0.9% | 94,400 |
| 2012/07/05 | 1,308 | 1,320 | 1,289 | 1,298 | -10 | -0.8% | 62,900 |
| 2012/07/04 | 1,332 | 1,343 | 1,304 | 1,308 | -20 | -1.5% | 51,600 |
| 2012/07/03 | 1,312 | 1,340 | 1,312 | 1,328 | +37 | +2.9% | 81,600 |
| 2012/07/02 | 1,339 | 1,339 | 1,286 | 1,291 | -9 | -0.7% | 84,200 |
| 2012/06/29 | 1,268 | 1,309 | 1,247 | 1,300 | +24 | +1.9% | 126,600 |
| 2012/06/28 | 1,270 | 1,279 | 1,247 | 1,276 | +28 | +2.2% | 102,000 |
| 2012/06/27 | 1,248 | 1,253 | 1,226 | 1,248 | ±0 | ±0% | 71,200 |
| 2012/06/26 | 1,251 | 1,258 | 1,215 | 1,248 | -16 | -1.3% | 69,900 |
| 2012/06/25 | 1,279 | 1,293 | 1,258 | 1,264 | +4 | +0.3% | 86,500 |
| 2012/06/22 | 1,252 | 1,264 | 1,235 | 1,260 | +8 | +0.6% | 66,600 |
| 2012/06/21 | 1,234 | 1,257 | 1,222 | 1,252 | +30 | +2.5% | 110,300 |
| 2012/06/20 | 1,239 | 1,243 | 1,217 | 1,222 | -10 | -0.8% | 98,600 |
| 2012/06/19 | 1,236 | 1,257 | 1,227 | 1,232 | -34 | -2.7% | 69,900 |
| 2012/06/18 | 1,218 | 1,346 | 1,184 | 1,266 | +108 | +9.3% | 162,900 |
| 2012/06/15 | 1,181 | 1,188 | 1,156 | 1,158 | -23 | -1.9% | 66,800 |
| 2012/06/14 | 1,176 | 1,185 | 1,154 | 1,181 | ±0 | ±0% | 84,500 |
| 2012/06/13 | 1,191 | 1,210 | 1,160 | 1,181 | -19 | -1.6% | 94,700 |
| 2012/06/12 | 1,213 | 1,213 | 1,182 | 1,200 | -22 | -1.8% | 70,200 |
| 2012/06/11 | 1,221 | 1,230 | 1,196 | 1,222 | +36 | +3% | 120,500 |
| 2012/06/08 | 1,206 | 1,220 | 1,174 | 1,186 | -28 | -2.3% | 76,700 |
| 2012/06/07 | 1,227 | 1,227 | 1,200 | 1,214 | +12 | +1% | 85,900 |
3001～
3050
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
