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 |
---|---|---|---|---|---|---|---|
2017/04/04 | 1,703 | 1,706 | 1,654 | 1,683 | -19 | -1.1% | 126,800 |
2017/04/03 | 1,714 | 1,722 | 1,697 | 1,702 | -11 | -0.6% | 72,500 |
2017/03/31 | 1,733 | 1,737 | 1,713 | 1,713 | -14 | -0.8% | 149,300 |
2017/03/30 | 1,745 | 1,748 | 1,722 | 1,727 | -18 | -1% | 76,800 |
2017/03/29 | 1,770 | 1,786 | 1,737 | 1,745 | -37 | -2.1% | 73,900 |
2017/03/28 | 1,778 | 1,783 | 1,768 | 1,782 | +27 | +1.5% | 121,300 |
2017/03/27 | 1,741 | 1,758 | 1,733 | 1,755 | -4 | -0.2% | 124,600 |
2017/03/24 | 1,757 | 1,778 | 1,744 | 1,759 | +6 | +0.3% | 76,000 |
2017/03/23 | 1,775 | 1,775 | 1,744 | 1,753 | ±0 | ±0% | 89,500 |
2017/03/22 | 1,764 | 1,771 | 1,750 | 1,753 | -46 | -2.6% | 104,300 |
2017/03/21 | 1,804 | 1,811 | 1,787 | 1,799 | +3 | +0.2% | 87,600 |
2017/03/17 | 1,804 | 1,804 | 1,777 | 1,796 | -12 | -0.7% | 97,800 |
2017/03/16 | 1,795 | 1,818 | 1,789 | 1,808 | +1 | +0.1% | 58,800 |
2017/03/15 | 1,804 | 1,812 | 1,798 | 1,807 | +2 | +0.1% | 41,700 |
2017/03/14 | 1,816 | 1,821 | 1,801 | 1,805 | -1 | -0.1% | 61,500 |
2017/03/13 | 1,809 | 1,813 | 1,798 | 1,806 | -3 | -0.2% | 63,600 |
2017/03/10 | 1,854 | 1,854 | 1,809 | 1,809 | -12 | -0.7% | 89,300 |
2017/03/09 | 1,826 | 1,826 | 1,802 | 1,821 | +14 | +0.8% | 54,700 |
2017/03/08 | 1,820 | 1,824 | 1,799 | 1,807 | -5 | -0.3% | 76,400 |
2017/03/07 | 1,842 | 1,842 | 1,802 | 1,812 | -30 | -1.6% | 66,600 |
2017/03/06 | 1,844 | 1,862 | 1,835 | 1,842 | +4 | +0.2% | 89,500 |
2017/03/03 | 1,824 | 1,849 | 1,824 | 1,838 | +17 | +0.9% | 91,200 |
2017/03/02 | 1,835 | 1,849 | 1,817 | 1,821 | +6 | +0.3% | 103,100 |
2017/03/01 | 1,792 | 1,817 | 1,787 | 1,815 | +30 | +1.7% | 121,400 |
2017/02/28 | 1,799 | 1,818 | 1,785 | 1,785 | -2 | -0.1% | 107,200 |
2017/02/27 | 1,796 | 1,806 | 1,773 | 1,787 | -24 | -1.3% | 93,300 |
2017/02/24 | 1,818 | 1,827 | 1,808 | 1,811 | -7 | -0.4% | 100,700 |
2017/02/23 | 1,830 | 1,830 | 1,793 | 1,818 | -4 | -0.2% | 83,000 |
2017/02/22 | 1,847 | 1,850 | 1,816 | 1,822 | -7 | -0.4% | 110,800 |
2017/02/21 | 1,794 | 1,834 | 1,792 | 1,829 | +73 | +4.2% | 207,300 |
2017/02/20 | 1,742 | 1,764 | 1,735 | 1,756 | +17 | +1% | 58,600 |
2017/02/17 | 1,746 | 1,759 | 1,712 | 1,739 | -14 | -0.8% | 87,900 |
2017/02/16 | 1,760 | 1,779 | 1,745 | 1,753 | ±0 | ±0% | 96,900 |
2017/02/15 | 1,719 | 1,758 | 1,715 | 1,753 | +59 | +3.5% | 198,400 |
2017/02/14 | 1,711 | 1,745 | 1,692 | 1,694 | -13 | -0.8% | 137,400 |
2017/02/13 | 1,675 | 1,718 | 1,666 | 1,707 | +39 | +2.3% | 196,800 |
2017/02/10 | 1,590 | 1,680 | 1,589 | 1,668 | +120 | +7.8% | 420,900 |
2017/02/09 | 1,560 | 1,560 | 1,540 | 1,548 | -15 | -1% | 75,100 |
2017/02/08 | 1,555 | 1,568 | 1,545 | 1,563 | +10 | +0.6% | 75,200 |
2017/02/07 | 1,575 | 1,575 | 1,551 | 1,553 | -22 | -1.4% | 68,200 |
2017/02/06 | 1,583 | 1,598 | 1,572 | 1,575 | +6 | +0.4% | 97,600 |
2017/02/03 | 1,559 | 1,577 | 1,556 | 1,569 | +20 | +1.3% | 98,000 |
2017/02/02 | 1,571 | 1,581 | 1,543 | 1,549 | -16 | -1% | 76,600 |
2017/02/01 | 1,551 | 1,566 | 1,535 | 1,565 | -6 | -0.4% | 80,100 |
2017/01/31 | 1,561 | 1,576 | 1,549 | 1,571 | -10 | -0.6% | 84,400 |
2017/01/30 | 1,563 | 1,583 | 1,557 | 1,581 | +20 | +1.3% | 122,200 |
2017/01/27 | 1,562 | 1,568 | 1,552 | 1,561 | -1 | -0.1% | 110,400 |
2017/01/26 | 1,564 | 1,565 | 1,551 | 1,562 | +22 | +1.4% | 64,300 |
2017/01/25 | 1,554 | 1,556 | 1,522 | 1,540 | +16 | +1% | 159,600 |
2017/01/24 | 1,568 | 1,568 | 1,520 | 1,524 | -49 | -3.1% | 120,700 |
2051~
2100
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