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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 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 |
| 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 |
3601～
3650
件表示中 / 3786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 | 98,000円 | -3.0% | - | 3.16% | 29.77倍 | 0.46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 |
| セレンディプ | 551,000円 | +59.2% | +151.7% | 0.00% | 23.00倍 | 3.17倍 |
|
事業承継を契機に中小部品メーカーを買収し長期保有。短期投資や経営者・エンジニア派遣も |
| 芦森工 | 413,500円 | -9.1% | -28.8% | 0.00% | 13.83倍 | 1.00倍 |
|
シートベルトやエアバッグが主力、消防用ホースや管路更生材も。筆頭株主の豊田合成がＴＯＢ |
| イクヨ | 107,100円 | +70.3% | +999.9% | 3.08% | 7.17倍 | 3.39倍 |
|
合成樹脂の自動車内外装部品製造。三菱自向け４割、商用車向けも。筆頭株主は中国系企業 |
| ＡｅｒｏＥｄｇｅ | 468,000円 | +36.9% | +28.3% | 0.00% | 35.97倍 | 4.63倍 |
|
航空機エンジン製造大手の仏サフランと長期供給契約結び、部品のチタンアルミブレード製造 |
市場注目の銘柄
チャート関連のコラム
