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 |
|---|---|---|---|---|---|---|---|
| 2010/11/18 | 1,343 | 1,387 | 1,343 | 1,382 | +34 | +2.5% | 81,700 |
| 2010/11/17 | 1,360 | 1,373 | 1,332 | 1,348 | -26 | -1.9% | 122,300 |
| 2010/11/16 | 1,371 | 1,381 | 1,352 | 1,374 | ±0 | ±0% | 50,400 |
| 2010/11/15 | 1,364 | 1,377 | 1,358 | 1,374 | +16 | +1.2% | 37,500 |
| 2010/11/12 | 1,368 | 1,385 | 1,353 | 1,358 | -29 | -2.1% | 100,000 |
| 2010/11/11 | 1,384 | 1,395 | 1,358 | 1,387 | -1 | -0.1% | 104,400 |
| 2010/11/10 | 1,380 | 1,391 | 1,374 | 1,388 | +14 | +1% | 46,500 |
| 2010/11/09 | 1,370 | 1,386 | 1,345 | 1,374 | -2 | -0.1% | 100,500 |
| 2010/11/08 | 1,368 | 1,392 | 1,365 | 1,376 | +6 | +0.4% | 47,900 |
| 2010/11/05 | 1,362 | 1,379 | 1,350 | 1,370 | +16 | +1.2% | 31,500 |
| 2010/11/04 | 1,360 | 1,371 | 1,349 | 1,354 | -2 | -0.1% | 35,100 |
| 2010/11/02 | 1,375 | 1,376 | 1,352 | 1,356 | -30 | -2.2% | 30,100 |
| 2010/11/01 | 1,370 | 1,397 | 1,370 | 1,386 | +17 | +1.2% | 111,300 |
| 2010/10/29 | 1,371 | 1,382 | 1,314 | 1,369 | -17 | -1.2% | 83,000 |
| 2010/10/28 | 1,393 | 1,399 | 1,379 | 1,386 | ±0 | ±0% | 70,700 |
| 2010/10/27 | 1,381 | 1,389 | 1,368 | 1,386 | +12 | +0.9% | 55,600 |
| 2010/10/26 | 1,370 | 1,380 | 1,357 | 1,374 | +9 | +0.7% | 40,400 |
| 2010/10/25 | 1,357 | 1,388 | 1,353 | 1,365 | +2 | +0.1% | 61,600 |
| 2010/10/22 | 1,374 | 1,375 | 1,354 | 1,363 | -8 | -0.6% | 36,400 |
| 2010/10/21 | 1,362 | 1,380 | 1,352 | 1,371 | -12 | -0.9% | 33,400 |
| 2010/10/20 | 1,394 | 1,413 | 1,364 | 1,383 | -13 | -0.9% | 66,500 |
| 2010/10/19 | 1,395 | 1,404 | 1,383 | 1,396 | +31 | +2.3% | 125,600 |
| 2010/10/18 | 1,325 | 1,375 | 1,324 | 1,365 | +35 | +2.6% | 56,500 |
| 2010/10/15 | 1,347 | 1,361 | 1,320 | 1,330 | -10 | -0.7% | 91,400 |
| 2010/10/14 | 1,338 | 1,363 | 1,336 | 1,340 | +4 | +0.3% | 60,000 |
| 2010/10/13 | 1,321 | 1,348 | 1,318 | 1,336 | +15 | +1.1% | 43,900 |
| 2010/10/12 | 1,348 | 1,355 | 1,290 | 1,321 | -27 | -2% | 67,800 |
| 2010/10/08 | 1,358 | 1,363 | 1,345 | 1,348 | -23 | -1.7% | 50,900 |
| 2010/10/07 | 1,365 | 1,383 | 1,360 | 1,371 | -6 | -0.4% | 36,200 |
| 2010/10/06 | 1,377 | 1,382 | 1,352 | 1,377 | -3 | -0.2% | 38,200 |
| 2010/10/05 | 1,375 | 1,397 | 1,351 | 1,380 | +5 | +0.4% | 65,400 |
| 2010/10/04 | 1,387 | 1,401 | 1,370 | 1,375 | -11 | -0.8% | 33,800 |
| 2010/10/01 | 1,400 | 1,409 | 1,376 | 1,386 | -8 | -0.6% | 71,200 |
| 2010/09/30 | 1,449 | 1,451 | 1,392 | 1,394 | -49 | -3.4% | 50,100 |
| 2010/09/29 | 1,418 | 1,453 | 1,408 | 1,443 | +26 | +1.8% | 88,300 |
| 2010/09/28 | 1,398 | 1,450 | 1,391 | 1,417 | +19 | +1.4% | 131,900 |
| 2010/09/27 | 1,393 | 1,414 | 1,375 | 1,398 | +44 | +3.2% | 170,000 |
| 2010/09/24 | 1,340 | 1,389 | 1,321 | 1,354 | +30 | +2.3% | 90,700 |
| 2010/09/22 | 1,333 | 1,346 | 1,323 | 1,324 | -21 | -1.6% | 29,900 |
| 2010/09/21 | 1,365 | 1,365 | 1,322 | 1,345 | -5 | -0.4% | 42,600 |
| 2010/09/17 | 1,348 | 1,362 | 1,341 | 1,350 | +10 | +0.7% | 28,300 |
| 2010/09/16 | 1,340 | 1,347 | 1,321 | 1,340 | +5 | +0.4% | 36,100 |
| 2010/09/15 | 1,295 | 1,343 | 1,266 | 1,335 | +37 | +2.9% | 107,300 |
| 2010/09/14 | 1,296 | 1,303 | 1,285 | 1,298 | +3 | +0.2% | 20,900 |
| 2010/09/13 | 1,314 | 1,333 | 1,285 | 1,295 | -14 | -1.1% | 29,600 |
| 2010/09/10 | 1,302 | 1,325 | 1,296 | 1,309 | +7 | +0.5% | 47,200 |
| 2010/09/09 | 1,298 | 1,309 | 1,282 | 1,302 | +1 | +0.1% | 29,800 |
| 2010/09/08 | 1,287 | 1,311 | 1,275 | 1,301 | +7 | +0.5% | 57,900 |
| 2010/09/07 | 1,286 | 1,313 | 1,276 | 1,294 | -6 | -0.5% | 34,600 |
| 2010/09/06 | 1,295 | 1,303 | 1,290 | 1,300 | +14 | +1.1% | 28,700 |
3301～
3350
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
