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 |
|---|---|---|---|---|---|---|---|
| 2010/09/03 | 1,262 | 1,287 | 1,261 | 1,286 | +24 | +1.9% | 32,900 |
| 2010/09/02 | 1,273 | 1,281 | 1,254 | 1,262 | -6 | -0.5% | 26,800 |
| 2010/09/01 | 1,252 | 1,286 | 1,242 | 1,268 | +7 | +0.6% | 57,100 |
| 2010/08/31 | 1,261 | 1,292 | 1,246 | 1,261 | -22 | -1.7% | 91,100 |
| 2010/08/30 | 1,307 | 1,312 | 1,272 | 1,283 | +2 | +0.2% | 30,300 |
| 2010/08/27 | 1,263 | 1,290 | 1,252 | 1,281 | +17 | +1.3% | 71,300 |
| 2010/08/26 | 1,253 | 1,276 | 1,244 | 1,264 | +11 | +0.9% | 58,400 |
| 2010/08/25 | 1,240 | 1,268 | 1,236 | 1,253 | ±0 | ±0% | 71,700 |
| 2010/08/24 | 1,250 | 1,268 | 1,237 | 1,253 | -16 | -1.3% | 91,600 |
| 2010/08/23 | 1,301 | 1,309 | 1,252 | 1,269 | -44 | -3.4% | 182,500 |
| 2010/08/20 | 1,341 | 1,341 | 1,308 | 1,313 | -30 | -2.2% | 101,400 |
| 2010/08/19 | 1,350 | 1,362 | 1,322 | 1,343 | -13 | -1% | 92,100 |
| 2010/08/18 | 1,363 | 1,378 | 1,340 | 1,356 | +13 | +1% | 53,300 |
| 2010/08/17 | 1,345 | 1,354 | 1,318 | 1,343 | -1 | -0.1% | 64,000 |
| 2010/08/16 | 1,338 | 1,356 | 1,322 | 1,344 | -10 | -0.7% | 54,000 |
| 2010/08/13 | 1,362 | 1,363 | 1,343 | 1,354 | -9 | -0.7% | 41,800 |
| 2010/08/12 | 1,313 | 1,372 | 1,310 | 1,363 | +5 | +0.4% | 63,100 |
| 2010/08/11 | 1,373 | 1,381 | 1,342 | 1,358 | -30 | -2.2% | 66,100 |
| 2010/08/10 | 1,396 | 1,404 | 1,377 | 1,388 | +17 | +1.2% | 64,000 |
| 2010/08/09 | 1,350 | 1,416 | 1,350 | 1,371 | +80 | +6.2% | 261,800 |
| 2010/08/06 | 1,280 | 1,291 | 1,257 | 1,291 | +19 | +1.5% | 37,000 |
| 2010/08/05 | 1,289 | 1,289 | 1,240 | 1,272 | +13 | +1% | 37,400 |
| 2010/08/04 | 1,266 | 1,274 | 1,255 | 1,259 | -4 | -0.3% | 67,400 |
| 2010/08/03 | 1,274 | 1,285 | 1,244 | 1,263 | -3 | -0.2% | 38,100 |
| 2010/08/02 | 1,257 | 1,278 | 1,255 | 1,266 | +5 | +0.4% | 45,500 |
| 2010/07/30 | 1,265 | 1,278 | 1,219 | 1,261 | -13 | -1% | 90,500 |
| 2010/07/29 | 1,271 | 1,283 | 1,255 | 1,274 | +4 | +0.3% | 40,100 |
| 2010/07/28 | 1,283 | 1,289 | 1,247 | 1,270 | -5 | -0.4% | 94,400 |
| 2010/07/27 | 1,280 | 1,311 | 1,262 | 1,275 | +3 | +0.2% | 45,100 |
| 2010/07/26 | 1,279 | 1,280 | 1,252 | 1,272 | +14 | +1.1% | 24,100 |
| 2010/07/23 | 1,244 | 1,277 | 1,244 | 1,258 | +16 | +1.3% | 35,900 |
| 2010/07/22 | 1,242 | 1,264 | 1,214 | 1,242 | -13 | -1% | 48,600 |
| 2010/07/21 | 1,282 | 1,300 | 1,254 | 1,255 | -9 | -0.7% | 45,000 |
| 2010/07/20 | 1,257 | 1,280 | 1,252 | 1,264 | +7 | +0.6% | 71,800 |
| 2010/07/16 | 1,270 | 1,294 | 1,227 | 1,257 | -20 | -1.6% | 46,600 |
| 2010/07/15 | 1,302 | 1,302 | 1,261 | 1,277 | -40 | -3% | 51,500 |
| 2010/07/14 | 1,325 | 1,344 | 1,311 | 1,317 | +22 | +1.7% | 40,700 |
| 2010/07/13 | 1,321 | 1,328 | 1,284 | 1,295 | -13 | -1% | 30,500 |
| 2010/07/12 | 1,293 | 1,321 | 1,293 | 1,308 | +15 | +1.2% | 24,700 |
| 2010/07/09 | 1,306 | 1,312 | 1,280 | 1,293 | ±0 | ±0% | 25,200 |
| 2010/07/08 | 1,299 | 1,309 | 1,269 | 1,293 | +13 | +1% | 63,600 |
| 2010/07/07 | 1,300 | 1,300 | 1,270 | 1,280 | -20 | -1.5% | 40,600 |
| 2010/07/06 | 1,281 | 1,300 | 1,239 | 1,300 | +15 | +1.2% | 22,700 |
| 2010/07/05 | 1,297 | 1,307 | 1,275 | 1,285 | -12 | -0.9% | 34,200 |
| 2010/07/02 | 1,250 | 1,318 | 1,232 | 1,297 | +48 | +3.8% | 62,500 |
| 2010/07/01 | 1,272 | 1,295 | 1,233 | 1,249 | -49 | -3.8% | 135,400 |
| 2010/06/30 | 1,300 | 1,321 | 1,282 | 1,298 | -41 | -3.1% | 81,900 |
| 2010/06/29 | 1,360 | 1,385 | 1,321 | 1,339 | -31 | -2.3% | 26,700 |
| 2010/06/28 | 1,394 | 1,395 | 1,355 | 1,370 | -9 | -0.7% | 36,200 |
| 2010/06/25 | 1,379 | 1,410 | 1,362 | 1,379 | -30 | -2.1% | 98,700 |
3351～
3400
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
