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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 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 |
| 2010/05/14 | 1,380 | 1,417 | 1,379 | 1,389 | -16 | -1.1% | 81,200 |
| 2010/05/13 | 1,399 | 1,430 | 1,350 | 1,405 | +8 | +0.6% | 102,600 |
| 2010/05/12 | 1,392 | 1,410 | 1,355 | 1,397 | -4 | -0.3% | 122,500 |
| 2010/05/11 | 1,403 | 1,435 | 1,387 | 1,401 | +12 | +0.9% | 74,700 |
| 2010/05/10 | 1,391 | 1,438 | 1,369 | 1,389 | -7 | -0.5% | 122,000 |
| 2010/05/07 | 1,404 | 1,415 | 1,378 | 1,396 | -38 | -2.6% | 85,500 |
| 2010/05/06 | 1,426 | 1,441 | 1,382 | 1,434 | -36 | -2.4% | 117,600 |
| 2010/04/30 | 1,500 | 1,502 | 1,464 | 1,470 | -21 | -1.4% | 116,500 |
| 2010/04/28 | 1,465 | 1,521 | 1,462 | 1,491 | +2 | +0.1% | 395,100 |
| 2010/04/27 | 1,470 | 1,498 | 1,463 | 1,489 | +19 | +1.3% | 125,400 |
| 2010/04/26 | 1,492 | 1,500 | 1,456 | 1,470 | -20 | -1.3% | 93,400 |
| 2010/04/23 | 1,477 | 1,497 | 1,477 | 1,490 | +14 | +0.9% | 49,500 |
| 2010/04/22 | 1,479 | 1,484 | 1,466 | 1,476 | -2 | -0.1% | 69,500 |
| 2010/04/21 | 1,469 | 1,496 | 1,468 | 1,478 | +39 | +2.7% | 108,600 |
| 2010/04/20 | 1,433 | 1,490 | 1,433 | 1,439 | +6 | +0.4% | 56,600 |
| 2010/04/19 | 1,444 | 1,447 | 1,420 | 1,433 | -14 | -1% | 57,300 |
| 2010/04/16 | 1,459 | 1,464 | 1,436 | 1,447 | -25 | -1.7% | 45,300 |
| 2010/04/15 | 1,468 | 1,482 | 1,450 | 1,472 | +22 | +1.5% | 95,700 |
| 2010/04/14 | 1,447 | 1,464 | 1,435 | 1,450 | +17 | +1.2% | 100,500 |
| 2010/04/13 | 1,434 | 1,439 | 1,404 | 1,433 | -11 | -0.8% | 114,400 |
| 2010/04/12 | 1,425 | 1,463 | 1,425 | 1,444 | +19 | +1.3% | 70,400 |
| 2010/04/09 | 1,390 | 1,439 | 1,390 | 1,425 | +26 | +1.9% | 88,200 |
| 2010/04/08 | 1,357 | 1,418 | 1,357 | 1,399 | +12 | +0.9% | 77,100 |
| 2010/04/07 | 1,364 | 1,411 | 1,353 | 1,387 | +53 | +4% | 107,900 |
| 2010/04/06 | 1,348 | 1,351 | 1,329 | 1,334 | +1 | +0.1% | 25,200 |
| 2010/04/05 | 1,337 | 1,359 | 1,320 | 1,333 | +10 | +0.8% | 40,400 |
| 2010/04/02 | 1,332 | 1,333 | 1,287 | 1,323 | +21 | +1.6% | 48,700 |
| 2010/04/01 | 1,292 | 1,311 | 1,273 | 1,302 | - | - | 56,200 |
3751～
3786
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
