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 |
|---|---|---|---|---|---|---|---|
| 2010/10/06 | 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 |
| 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 |
3551～
3600
件表示中 / 3678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 | 90,800円 | -2.5% | - | 3.41% | - | 0.34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 |
| 曙ブレーキ | 9,400円 | +0.8% | -73.5% | 0.00% | 10.02倍 | 0.50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。事業再生ファンドが筆頭に |
| ＪＰＮエンジン | 289,500円 | +37.4% | +49.5% | 2.49% | 5.85倍 | 1.97倍 |
|
舶用ディーゼル機関専業。１７年神戸発動機と三菱重工の舶用エンジン事業が統合し現社名に |
| 大同メタ | 45,400円 | +1.8% | -2.1% | 3.30% | 8.56倍 | 0.29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 | 315,000円 | +0.2% | -15.7% | 5.71% | 13.40倍 | 0.42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 |
市場注目の銘柄
チャート関連のコラム
