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 |
|---|---|---|---|---|---|---|---|
| 2017/08/29 | 2,027 | 2,087 | 2,024 | 2,086 | +44 | +2.2% | 68,900 |
| 2017/08/28 | 2,013 | 2,048 | 1,998 | 2,042 | +45 | +2.3% | 62,500 |
| 2017/08/25 | 1,998 | 2,014 | 1,989 | 1,997 | +12 | +0.6% | 28,300 |
| 2017/08/24 | 1,990 | 2,018 | 1,985 | 1,985 | -2 | -0.1% | 45,800 |
| 2017/08/23 | 2,032 | 2,032 | 1,975 | 1,987 | -12 | -0.6% | 48,600 |
| 2017/08/22 | 1,980 | 2,016 | 1,949 | 1,999 | +12 | +0.6% | 80,000 |
| 2017/08/21 | 2,049 | 2,049 | 1,982 | 1,987 | -46 | -2.3% | 82,700 |
| 2017/08/18 | 2,039 | 2,050 | 1,992 | 2,033 | -31 | -1.5% | 151,600 |
| 2017/08/17 | 2,065 | 2,094 | 2,056 | 2,064 | ±0 | ±0% | 69,900 |
| 2017/08/16 | 2,050 | 2,079 | 2,042 | 2,064 | +10 | +0.5% | 79,500 |
| 2017/08/15 | 2,070 | 2,077 | 2,033 | 2,054 | +11 | +0.5% | 125,300 |
| 2017/08/14 | 1,955 | 2,090 | 1,944 | 2,043 | +167 | +8.9% | 288,200 |
| 2017/08/10 | 1,893 | 1,904 | 1,860 | 1,876 | -15 | -0.8% | 87,500 |
| 2017/08/09 | 1,911 | 1,914 | 1,887 | 1,891 | -18 | -0.9% | 80,900 |
| 2017/08/08 | 1,930 | 1,939 | 1,903 | 1,909 | -21 | -1.1% | 33,800 |
| 2017/08/07 | 1,916 | 1,947 | 1,916 | 1,930 | +25 | +1.3% | 72,500 |
| 2017/08/04 | 1,899 | 1,909 | 1,887 | 1,905 | +3 | +0.2% | 60,900 |
| 2017/08/03 | 1,899 | 1,906 | 1,890 | 1,902 | +8 | +0.4% | 85,300 |
| 2017/08/02 | 1,869 | 1,898 | 1,858 | 1,894 | +18 | +1% | 114,400 |
| 2017/08/01 | 1,855 | 1,876 | 1,848 | 1,876 | +13 | +0.7% | 56,600 |
| 2017/07/31 | 1,867 | 1,874 | 1,856 | 1,863 | +1 | +0.1% | 76,600 |
| 2017/07/28 | 1,875 | 1,875 | 1,846 | 1,862 | ±0 | ±0% | 72,800 |
| 2017/07/27 | 1,865 | 1,875 | 1,858 | 1,862 | +12 | +0.6% | 133,200 |
| 2017/07/26 | 1,834 | 1,855 | 1,830 | 1,850 | +35 | +1.9% | 101,000 |
| 2017/07/25 | 1,850 | 1,851 | 1,815 | 1,815 | -33 | -1.8% | 45,800 |
| 2017/07/24 | 1,840 | 1,848 | 1,832 | 1,848 | +7 | +0.4% | 73,300 |
| 2017/07/21 | 1,840 | 1,848 | 1,832 | 1,841 | +5 | +0.3% | 75,800 |
| 2017/07/20 | 1,835 | 1,843 | 1,828 | 1,836 | +1 | +0.1% | 91,800 |
| 2017/07/19 | 1,836 | 1,846 | 1,827 | 1,835 | +4 | +0.2% | 133,500 |
| 2017/07/18 | 1,854 | 1,854 | 1,825 | 1,831 | -37 | -2% | 73,700 |
| 2017/07/14 | 1,868 | 1,872 | 1,856 | 1,868 | +11 | +0.6% | 97,500 |
| 2017/07/13 | 1,875 | 1,875 | 1,848 | 1,857 | -19 | -1% | 75,400 |
| 2017/07/12 | 1,860 | 1,880 | 1,854 | 1,876 | +24 | +1.3% | 107,900 |
| 2017/07/11 | 1,841 | 1,854 | 1,835 | 1,852 | +17 | +0.9% | 48,900 |
| 2017/07/10 | 1,805 | 1,843 | 1,805 | 1,835 | +31 | +1.7% | 57,000 |
| 2017/07/07 | 1,803 | 1,830 | 1,803 | 1,804 | -8 | -0.4% | 62,100 |
| 2017/07/06 | 1,799 | 1,815 | 1,787 | 1,812 | +9 | +0.5% | 70,400 |
| 2017/07/05 | 1,783 | 1,805 | 1,772 | 1,803 | +27 | +1.5% | 80,400 |
| 2017/07/04 | 1,769 | 1,784 | 1,757 | 1,776 | +29 | +1.7% | 71,600 |
| 2017/07/03 | 1,745 | 1,763 | 1,743 | 1,747 | +3 | +0.2% | 59,300 |
| 2017/06/30 | 1,740 | 1,750 | 1,726 | 1,744 | -5 | -0.3% | 41,500 |
| 2017/06/29 | 1,733 | 1,749 | 1,719 | 1,749 | +33 | +1.9% | 72,100 |
| 2017/06/28 | 1,738 | 1,748 | 1,713 | 1,716 | -21 | -1.2% | 86,400 |
| 2017/06/27 | 1,742 | 1,745 | 1,727 | 1,737 | +9 | +0.5% | 70,200 |
| 2017/06/26 | 1,731 | 1,744 | 1,722 | 1,728 | -6 | -0.3% | 81,000 |
| 2017/06/23 | 1,753 | 1,757 | 1,728 | 1,734 | -23 | -1.3% | 90,200 |
| 2017/06/22 | 1,750 | 1,766 | 1,734 | 1,757 | +6 | +0.3% | 104,000 |
| 2017/06/21 | 1,804 | 1,807 | 1,748 | 1,751 | -53 | -2.9% | 132,800 |
| 2017/06/20 | 1,832 | 1,832 | 1,801 | 1,804 | +7 | +0.4% | 90,300 |
| 2017/06/19 | 1,797 | 1,810 | 1,794 | 1,797 | -8 | -0.4% | 54,700 |
1951～
2000
件表示中 / 3769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 | 100,500円 | -3.0% | - | 3.08% | 30.53倍 | 0.47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 |
| 三桜工 | 79,500円 | -7.9% | -13.0% | 3.52% | 15.81倍 | 0.64倍 |
|
自動車用の各種チューブや集合配管などを製造、国内シェア約４割。独立系。世界に工場多数 |
| 芦森工 | 418,500円 | -9.1% | -28.8% | 0.00% | 14.00倍 | 1.01倍 |
|
シートベルトやエアバッグなど自動車安全部品が主力、消防用ホースや管路更生工法用材料も |
| セレンディプ | 498,500円 | +59.2% | +151.7% | 0.00% | 20.81倍 | 2.86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 |
| 内海造 | 938,000円 | +1.9% | -49.0% | 0.43% | 31.79倍 | 1.46倍 |
|
カナデビア系。旧日立造船・因島合併。中型ばら積み船、フェリー、ＲＯＲＯ船など船種幅広い |
市場注目の銘柄
チャート関連のコラム
