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 |
|---|---|---|---|---|---|---|---|
| 2011/02/03 | 1,590 | 1,596 | 1,557 | 1,590 | +10 | +0.6% | 125,300 |
| 2011/02/02 | 1,551 | 1,598 | 1,551 | 1,580 | +29 | +1.9% | 220,800 |
| 2011/02/01 | 1,560 | 1,560 | 1,547 | 1,551 | -14 | -0.9% | 106,000 |
| 2011/01/31 | 1,525 | 1,571 | 1,507 | 1,565 | +30 | +2% | 170,200 |
| 2011/01/28 | 1,527 | 1,540 | 1,510 | 1,535 | +19 | +1.3% | 90,000 |
| 2011/01/27 | 1,491 | 1,525 | 1,488 | 1,516 | +25 | +1.7% | 106,800 |
| 2011/01/26 | 1,497 | 1,507 | 1,490 | 1,491 | -17 | -1.1% | 33,300 |
| 2011/01/25 | 1,506 | 1,516 | 1,490 | 1,508 | +12 | +0.8% | 66,200 |
| 2011/01/24 | 1,486 | 1,505 | 1,477 | 1,496 | +15 | +1% | 39,700 |
| 2011/01/21 | 1,518 | 1,524 | 1,479 | 1,481 | -31 | -2.1% | 81,400 |
| 2011/01/20 | 1,532 | 1,540 | 1,506 | 1,512 | -19 | -1.2% | 128,400 |
| 2011/01/19 | 1,504 | 1,531 | 1,498 | 1,531 | +27 | +1.8% | 75,300 |
| 2011/01/18 | 1,498 | 1,515 | 1,479 | 1,504 | +19 | +1.3% | 54,300 |
| 2011/01/17 | 1,495 | 1,505 | 1,474 | 1,485 | -12 | -0.8% | 60,800 |
| 2011/01/14 | 1,506 | 1,511 | 1,490 | 1,497 | -21 | -1.4% | 53,000 |
| 2011/01/13 | 1,521 | 1,530 | 1,501 | 1,518 | +1 | +0.1% | 71,500 |
| 2011/01/12 | 1,543 | 1,550 | 1,512 | 1,517 | -6 | -0.4% | 48,500 |
| 2011/01/11 | 1,516 | 1,541 | 1,510 | 1,523 | +11 | +0.7% | 104,800 |
| 2011/01/07 | 1,499 | 1,520 | 1,492 | 1,512 | +18 | +1.2% | 83,600 |
| 2011/01/06 | 1,498 | 1,499 | 1,486 | 1,494 | +11 | +0.7% | 33,100 |
| 2011/01/05 | 1,488 | 1,491 | 1,474 | 1,483 | +1 | +0.1% | 31,900 |
| 2011/01/04 | 1,462 | 1,488 | 1,459 | 1,482 | +26 | +1.8% | 34,800 |
| 2010/12/30 | 1,471 | 1,471 | 1,450 | 1,456 | -15 | -1% | 25,600 |
| 2010/12/29 | 1,446 | 1,479 | 1,446 | 1,471 | +8 | +0.5% | 40,400 |
| 2010/12/28 | 1,453 | 1,469 | 1,440 | 1,463 | +10 | +0.7% | 32,600 |
| 2010/12/27 | 1,456 | 1,467 | 1,442 | 1,453 | +2 | +0.1% | 44,400 |
| 2010/12/24 | 1,466 | 1,472 | 1,445 | 1,451 | -26 | -1.8% | 46,900 |
| 2010/12/22 | 1,469 | 1,484 | 1,462 | 1,477 | +7 | +0.5% | 64,400 |
| 2010/12/21 | 1,483 | 1,491 | 1,469 | 1,470 | -4 | -0.3% | 75,900 |
| 2010/12/20 | 1,468 | 1,488 | 1,465 | 1,474 | +9 | +0.6% | 56,400 |
| 2010/12/17 | 1,482 | 1,490 | 1,459 | 1,465 | -16 | -1.1% | 55,800 |
| 2010/12/16 | 1,484 | 1,491 | 1,480 | 1,481 | +2 | +0.1% | 54,800 |
| 2010/12/15 | 1,472 | 1,486 | 1,455 | 1,479 | +4 | +0.3% | 112,600 |
| 2010/12/14 | 1,481 | 1,490 | 1,472 | 1,475 | ±0 | ±0% | 113,800 |
| 2010/12/13 | 1,448 | 1,490 | 1,435 | 1,475 | +44 | +3.1% | 221,900 |
| 2010/12/10 | 1,433 | 1,442 | 1,422 | 1,431 | +9 | +0.6% | 120,900 |
| 2010/12/09 | 1,429 | 1,431 | 1,410 | 1,422 | +4 | +0.3% | 63,700 |
| 2010/12/08 | 1,391 | 1,428 | 1,391 | 1,418 | +16 | +1.1% | 87,900 |
| 2010/12/07 | 1,413 | 1,416 | 1,395 | 1,402 | -12 | -0.8% | 111,500 |
| 2010/12/06 | 1,410 | 1,421 | 1,402 | 1,414 | +13 | +0.9% | 86,200 |
| 2010/12/03 | 1,391 | 1,405 | 1,385 | 1,401 | +26 | +1.9% | 123,300 |
| 2010/12/02 | 1,389 | 1,392 | 1,364 | 1,375 | -6 | -0.4% | 74,200 |
| 2010/12/01 | 1,364 | 1,385 | 1,359 | 1,381 | +16 | +1.2% | 37,400 |
| 2010/11/30 | 1,378 | 1,390 | 1,362 | 1,365 | -10 | -0.7% | 107,000 |
| 2010/11/29 | 1,363 | 1,385 | 1,363 | 1,375 | +14 | +1% | 34,700 |
| 2010/11/26 | 1,366 | 1,381 | 1,358 | 1,361 | -13 | -0.9% | 40,900 |
| 2010/11/25 | 1,364 | 1,386 | 1,357 | 1,374 | +10 | +0.7% | 81,200 |
| 2010/11/24 | 1,362 | 1,400 | 1,330 | 1,364 | -33 | -2.4% | 219,800 |
| 2010/11/22 | 1,398 | 1,402 | 1,382 | 1,397 | +23 | +1.7% | 84,100 |
| 2010/11/19 | 1,400 | 1,400 | 1,362 | 1,374 | -8 | -0.6% | 79,800 |
3251～
3300
件表示中 / 3457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 | 98,700円 | -0.8% | -39.1% | 3.14% | 22.80倍 | 0.36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 |
| ユタカ技研 | 209,000円 | -19.1% | -48.4% | 3.44% | 11.91倍 | 0.31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 | 59,100円 | +1.8% | -2.1% | 2.54% | 11.14倍 | 0.40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 |
| ティラド | 373,500円 | +0.2% | -15.7% | 4.82% | 16.29倍 | 0.54倍 |
|
自動車・バイク・建設機械メーカー向けにラジエーターなど熱交換器を製造。大排気量に強み |
| 曙ブレーキ | 14,200円 | +0.8% | -73.5% | 0.00% | 6.12倍 | 0.68倍 |
|
独立系のブレーキメーカー。主要客先はトヨタと日産、いすゞ。事業再生ＡＤＲで再建中 |
市場注目の銘柄
チャート関連のコラム
