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 |
|---|---|---|---|---|---|---|---|
| 2017/06/16 | 1,785 | 1,811 | 1,771 | 1,805 | +42 | +2.4% | 142,200 |
| 2017/06/15 | 1,790 | 1,799 | 1,755 | 1,763 | -14 | -0.8% | 83,300 |
| 2017/06/14 | 1,808 | 1,815 | 1,777 | 1,777 | -9 | -0.5% | 66,500 |
| 2017/06/13 | 1,816 | 1,820 | 1,786 | 1,786 | -22 | -1.2% | 123,100 |
| 2017/06/12 | 1,808 | 1,833 | 1,800 | 1,808 | ±0 | ±0% | 61,000 |
| 2017/06/09 | 1,777 | 1,823 | 1,773 | 1,808 | +19 | +1.1% | 134,700 |
| 2017/06/08 | 1,751 | 1,828 | 1,751 | 1,789 | +47 | +2.7% | 194,200 |
| 2017/06/07 | 1,713 | 1,753 | 1,701 | 1,742 | +47 | +2.8% | 205,300 |
| 2017/06/06 | 1,723 | 1,729 | 1,692 | 1,695 | -28 | -1.6% | 59,700 |
| 2017/06/05 | 1,755 | 1,759 | 1,722 | 1,723 | -37 | -2.1% | 55,500 |
| 2017/06/02 | 1,736 | 1,760 | 1,733 | 1,760 | +46 | +2.7% | 89,800 |
| 2017/06/01 | 1,687 | 1,728 | 1,687 | 1,714 | +34 | +2% | 72,800 |
| 2017/05/31 | 1,696 | 1,712 | 1,680 | 1,680 | -23 | -1.4% | 110,300 |
| 2017/05/30 | 1,696 | 1,703 | 1,683 | 1,703 | +11 | +0.7% | 70,700 |
| 2017/05/29 | 1,702 | 1,711 | 1,688 | 1,692 | -7 | -0.4% | 85,100 |
| 2017/05/26 | 1,700 | 1,709 | 1,693 | 1,699 | -1 | -0.1% | 93,500 |
| 2017/05/25 | 1,691 | 1,709 | 1,689 | 1,700 | +10 | +0.6% | 73,700 |
| 2017/05/24 | 1,707 | 1,714 | 1,687 | 1,690 | -1 | -0.1% | 50,700 |
| 2017/05/23 | 1,703 | 1,703 | 1,681 | 1,691 | -13 | -0.8% | 91,300 |
| 2017/05/22 | 1,702 | 1,718 | 1,687 | 1,704 | +5 | +0.3% | 89,900 |
| 2017/05/19 | 1,702 | 1,704 | 1,674 | 1,699 | +16 | +1% | 89,300 |
| 2017/05/18 | 1,667 | 1,691 | 1,661 | 1,683 | -15 | -0.9% | 130,700 |
| 2017/05/17 | 1,703 | 1,716 | 1,690 | 1,698 | -12 | -0.7% | 110,100 |
| 2017/05/16 | 1,705 | 1,722 | 1,701 | 1,710 | +21 | +1.2% | 158,500 |
| 2017/05/15 | 1,658 | 1,689 | 1,651 | 1,689 | +39 | +2.4% | 212,500 |
| 2017/05/12 | 1,655 | 1,736 | 1,632 | 1,650 | -184 | -10% | 579,100 |
| 2017/05/11 | 1,841 | 1,854 | 1,807 | 1,834 | +4 | +0.2% | 196,200 |
| 2017/05/10 | 1,838 | 1,841 | 1,825 | 1,830 | -4 | -0.2% | 91,100 |
| 2017/05/09 | 1,833 | 1,838 | 1,814 | 1,834 | +5 | +0.3% | 124,100 |
| 2017/05/08 | 1,805 | 1,829 | 1,787 | 1,829 | +53 | +3% | 95,200 |
| 2017/05/02 | 1,735 | 1,783 | 1,735 | 1,776 | +49 | +2.8% | 120,600 |
| 2017/05/01 | 1,706 | 1,730 | 1,699 | 1,727 | +22 | +1.3% | 49,700 |
| 2017/04/28 | 1,712 | 1,725 | 1,701 | 1,705 | -13 | -0.8% | 77,500 |
| 2017/04/27 | 1,708 | 1,731 | 1,702 | 1,718 | -2 | -0.1% | 76,500 |
| 2017/04/26 | 1,703 | 1,726 | 1,691 | 1,720 | +32 | +1.9% | 86,900 |
| 2017/04/25 | 1,656 | 1,695 | 1,650 | 1,688 | +39 | +2.4% | 66,900 |
| 2017/04/24 | 1,661 | 1,679 | 1,639 | 1,649 | +9 | +0.5% | 79,800 |
| 2017/04/21 | 1,640 | 1,644 | 1,622 | 1,640 | +20 | +1.2% | 87,000 |
| 2017/04/20 | 1,594 | 1,624 | 1,586 | 1,620 | +26 | +1.6% | 121,600 |
| 2017/04/19 | 1,590 | 1,602 | 1,577 | 1,594 | ±0 | ±0% | 101,900 |
| 2017/04/18 | 1,591 | 1,607 | 1,585 | 1,594 | +13 | +0.8% | 89,800 |
| 2017/04/17 | 1,581 | 1,583 | 1,548 | 1,581 | +5 | +0.3% | 97,800 |
| 2017/04/14 | 1,588 | 1,589 | 1,570 | 1,576 | -21 | -1.3% | 55,800 |
| 2017/04/13 | 1,610 | 1,612 | 1,576 | 1,597 | -17 | -1.1% | 106,400 |
| 2017/04/12 | 1,612 | 1,615 | 1,598 | 1,614 | -15 | -0.9% | 99,500 |
| 2017/04/11 | 1,630 | 1,636 | 1,615 | 1,629 | -10 | -0.6% | 75,200 |
| 2017/04/10 | 1,641 | 1,647 | 1,632 | 1,639 | +13 | +0.8% | 63,600 |
| 2017/04/07 | 1,634 | 1,640 | 1,612 | 1,626 | -2 | -0.1% | 138,500 |
| 2017/04/06 | 1,648 | 1,648 | 1,613 | 1,628 | -29 | -1.8% | 127,500 |
| 2017/04/05 | 1,683 | 1,704 | 1,649 | 1,657 | -26 | -1.5% | 148,400 |
2001～
2050
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
