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 |
|---|---|---|---|---|---|---|---|
| 2012/01/12 | 1,737 | 1,771 | 1,722 | 1,734 | -25 | -1.4% | 48,800 |
| 2012/01/11 | 1,739 | 1,766 | 1,717 | 1,759 | +55 | +3.2% | 82,600 |
| 2012/01/10 | 1,733 | 1,735 | 1,684 | 1,704 | -22 | -1.3% | 43,700 |
| 2012/01/06 | 1,745 | 1,745 | 1,706 | 1,726 | -22 | -1.3% | 32,700 |
| 2012/01/05 | 1,753 | 1,763 | 1,735 | 1,748 | +2 | +0.1% | 57,800 |
| 2012/01/04 | 1,798 | 1,804 | 1,735 | 1,746 | -12 | -0.7% | 48,700 |
| 2011/12/30 | 1,695 | 1,765 | 1,690 | 1,758 | +93 | +5.6% | 64,300 |
| 2011/12/29 | 1,631 | 1,667 | 1,621 | 1,665 | +13 | +0.8% | 10,000 |
| 2011/12/28 | 1,669 | 1,684 | 1,652 | 1,652 | -17 | -1% | 9,500 |
| 2011/12/27 | 1,625 | 1,672 | 1,625 | 1,669 | +18 | +1.1% | 18,100 |
| 2011/12/26 | 1,667 | 1,667 | 1,637 | 1,651 | +9 | +0.5% | 10,800 |
| 2011/12/22 | 1,696 | 1,696 | 1,640 | 1,642 | -54 | -3.2% | 24,400 |
| 2011/12/21 | 1,730 | 1,730 | 1,672 | 1,696 | -3 | -0.2% | 24,800 |
| 2011/12/20 | 1,678 | 1,723 | 1,678 | 1,699 | +61 | +3.7% | 39,500 |
| 2011/12/19 | 1,619 | 1,653 | 1,610 | 1,638 | +16 | +1% | 29,200 |
| 2011/12/16 | 1,663 | 1,670 | 1,621 | 1,622 | -16 | -1% | 33,700 |
| 2011/12/15 | 1,700 | 1,700 | 1,635 | 1,638 | -62 | -3.6% | 42,400 |
| 2011/12/14 | 1,746 | 1,755 | 1,694 | 1,700 | -46 | -2.6% | 33,600 |
| 2011/12/13 | 1,770 | 1,770 | 1,726 | 1,746 | -15 | -0.9% | 21,600 |
| 2011/12/12 | 1,789 | 1,798 | 1,739 | 1,761 | +28 | +1.6% | 58,900 |
| 2011/12/09 | 1,724 | 1,736 | 1,700 | 1,733 | +30 | +1.8% | 65,500 |
| 2011/12/08 | 1,707 | 1,712 | 1,672 | 1,703 | -3 | -0.2% | 39,400 |
| 2011/12/07 | 1,739 | 1,746 | 1,675 | 1,706 | -32 | -1.8% | 97,300 |
| 2011/12/06 | 1,743 | 1,774 | 1,720 | 1,738 | +15 | +0.9% | 78,400 |
| 2011/12/05 | 1,759 | 1,760 | 1,712 | 1,723 | -34 | -1.9% | 63,400 |
| 2011/12/02 | 1,700 | 1,769 | 1,692 | 1,757 | +90 | +5.4% | 106,200 |
| 2011/12/01 | 1,700 | 1,706 | 1,659 | 1,667 | +46 | +2.8% | 31,200 |
| 2011/11/30 | 1,618 | 1,663 | 1,594 | 1,621 | -20 | -1.2% | 78,100 |
| 2011/11/29 | 1,560 | 1,656 | 1,560 | 1,641 | +94 | +6.1% | 77,600 |
| 2011/11/28 | 1,539 | 1,583 | 1,537 | 1,547 | +8 | +0.5% | 51,100 |
| 2011/11/25 | 1,579 | 1,579 | 1,515 | 1,539 | -40 | -2.5% | 53,900 |
| 2011/11/24 | 1,601 | 1,615 | 1,550 | 1,579 | -39 | -2.4% | 28,900 |
| 2011/11/22 | 1,557 | 1,618 | 1,556 | 1,618 | +41 | +2.6% | 25,100 |
| 2011/11/21 | 1,570 | 1,589 | 1,536 | 1,577 | +7 | +0.4% | 37,000 |
| 2011/11/18 | 1,610 | 1,610 | 1,556 | 1,570 | -64 | -3.9% | 90,100 |
| 2011/11/17 | 1,611 | 1,657 | 1,592 | 1,634 | ±0 | ±0% | 37,200 |
| 2011/11/16 | 1,674 | 1,674 | 1,615 | 1,634 | -34 | -2% | 33,800 |
| 2011/11/15 | 1,711 | 1,716 | 1,654 | 1,668 | -48 | -2.8% | 36,300 |
| 2011/11/14 | 1,728 | 1,740 | 1,700 | 1,716 | +17 | +1% | 30,400 |
| 2011/11/11 | 1,701 | 1,718 | 1,648 | 1,699 | -1 | -0.1% | 65,400 |
| 2011/11/10 | 1,740 | 1,740 | 1,679 | 1,700 | -77 | -4.3% | 52,400 |
| 2011/11/09 | 1,842 | 1,845 | 1,760 | 1,777 | -50 | -2.7% | 58,500 |
| 2011/11/08 | 1,819 | 1,855 | 1,811 | 1,827 | -22 | -1.2% | 23,500 |
| 2011/11/07 | 1,925 | 1,925 | 1,819 | 1,849 | -78 | -4% | 54,300 |
| 2011/11/04 | 1,894 | 1,952 | 1,868 | 1,927 | +61 | +3.3% | 79,100 |
| 2011/11/02 | 1,798 | 1,873 | 1,743 | 1,866 | +64 | +3.6% | 53,700 |
| 2011/11/01 | 1,848 | 1,862 | 1,800 | 1,802 | -75 | -4% | 28,700 |
| 2011/10/31 | 1,817 | 1,891 | 1,817 | 1,877 | +60 | +3.3% | 61,700 |
| 2011/10/28 | 1,890 | 1,901 | 1,806 | 1,817 | -47 | -2.5% | 74,500 |
| 2011/10/27 | 1,877 | 1,903 | 1,856 | 1,864 | -14 | -0.7% | 64,400 |
3151～
3200
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
