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 |
|---|---|---|---|---|---|---|---|
| 2010/07/26 | 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 |
| 2010/06/24 | 1,360 | 1,441 | 1,350 | 1,409 | +57 | +4.2% | 91,900 |
| 2010/06/23 | 1,312 | 1,359 | 1,309 | 1,352 | +21 | +1.6% | 65,300 |
| 2010/06/22 | 1,359 | 1,359 | 1,315 | 1,331 | -28 | -2.1% | 95,400 |
| 2010/06/21 | 1,353 | 1,378 | 1,332 | 1,359 | +7 | +0.5% | 63,800 |
| 2010/06/18 | 1,378 | 1,378 | 1,338 | 1,352 | -29 | -2.1% | 58,200 |
| 2010/06/17 | 1,393 | 1,393 | 1,349 | 1,381 | -11 | -0.8% | 33,800 |
| 2010/06/16 | 1,376 | 1,397 | 1,352 | 1,392 | +31 | +2.3% | 59,500 |
| 2010/06/15 | 1,378 | 1,379 | 1,361 | 1,361 | -32 | -2.3% | 34,700 |
| 2010/06/14 | 1,364 | 1,403 | 1,353 | 1,393 | +49 | +3.6% | 39,700 |
| 2010/06/11 | 1,371 | 1,372 | 1,338 | 1,344 | +3 | +0.2% | 53,500 |
| 2010/06/10 | 1,385 | 1,385 | 1,324 | 1,341 | -31 | -2.3% | 51,900 |
| 2010/06/09 | 1,354 | 1,384 | 1,331 | 1,372 | +6 | +0.4% | 71,400 |
| 2010/06/08 | 1,343 | 1,374 | 1,342 | 1,366 | -1 | -0.1% | 43,900 |
| 2010/06/07 | 1,354 | 1,371 | 1,343 | 1,367 | -37 | -2.6% | 36,500 |
| 2010/06/04 | 1,424 | 1,436 | 1,388 | 1,404 | -4 | -0.3% | 44,200 |
| 2010/06/03 | 1,350 | 1,423 | 1,350 | 1,408 | +77 | +5.8% | 94,700 |
| 2010/06/02 | 1,290 | 1,347 | 1,290 | 1,331 | +28 | +2.1% | 51,100 |
| 2010/06/01 | 1,313 | 1,322 | 1,287 | 1,303 | -4 | -0.3% | 35,000 |
| 2010/05/31 | 1,297 | 1,320 | 1,288 | 1,307 | +8 | +0.6% | 28,900 |
| 2010/05/28 | 1,320 | 1,322 | 1,286 | 1,299 | -2 | -0.2% | 53,800 |
| 2010/05/27 | 1,301 | 1,303 | 1,251 | 1,301 | -18 | -1.4% | 136,100 |
| 2010/05/26 | 1,280 | 1,326 | 1,235 | 1,319 | +16 | +1.2% | 169,800 |
| 2010/05/25 | 1,314 | 1,314 | 1,285 | 1,303 | -34 | -2.5% | 68,600 |
| 2010/05/24 | 1,333 | 1,346 | 1,321 | 1,337 | -10 | -0.7% | 48,300 |
| 2010/05/21 | 1,349 | 1,358 | 1,337 | 1,347 | -32 | -2.3% | 137,600 |
| 2010/05/20 | 1,387 | 1,450 | 1,371 | 1,379 | -8 | -0.6% | 68,200 |
| 2010/05/19 | 1,391 | 1,391 | 1,366 | 1,387 | +26 | +1.9% | 79,700 |
| 2010/05/18 | 1,392 | 1,404 | 1,356 | 1,361 | -42 | -3% | 56,200 |
| 2010/05/17 | 1,375 | 1,410 | 1,365 | 1,403 | +14 | +1% | 114,800 |
3601～
3650
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
