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 |
|---|---|---|---|---|---|---|---|
| 2016/08/24 | 1,257 | 1,275 | 1,254 | 1,261 | +17 | +1.4% | 66,900 |
| 2016/08/23 | 1,260 | 1,260 | 1,231 | 1,244 | -22 | -1.7% | 110,400 |
| 2016/08/22 | 1,262 | 1,269 | 1,253 | 1,266 | +8 | +0.6% | 53,300 |
| 2016/08/19 | 1,244 | 1,264 | 1,239 | 1,258 | +21 | +1.7% | 68,200 |
| 2016/08/18 | 1,254 | 1,254 | 1,228 | 1,237 | -34 | -2.7% | 191,200 |
| 2016/08/17 | 1,295 | 1,296 | 1,260 | 1,271 | -46 | -3.5% | 348,000 |
| 2016/08/16 | 1,360 | 1,375 | 1,311 | 1,317 | -51 | -3.7% | 334,600 |
| 2016/08/15 | 1,431 | 1,431 | 1,362 | 1,368 | -213 | -13.5% | 508,200 |
| 2016/08/12 | 1,570 | 1,605 | 1,568 | 1,581 | +14 | +0.9% | 74,400 |
| 2016/08/10 | 1,587 | 1,587 | 1,561 | 1,567 | -19 | -1.2% | 33,700 |
| 2016/08/09 | 1,578 | 1,588 | 1,565 | 1,586 | +1 | +0.1% | 28,200 |
| 2016/08/08 | 1,605 | 1,605 | 1,564 | 1,585 | +6 | +0.4% | 60,700 |
| 2016/08/05 | 1,569 | 1,589 | 1,547 | 1,579 | +16 | +1% | 56,600 |
| 2016/08/04 | 1,510 | 1,568 | 1,510 | 1,563 | +57 | +3.8% | 83,000 |
| 2016/08/03 | 1,526 | 1,537 | 1,488 | 1,506 | -38 | -2.5% | 92,200 |
| 2016/08/02 | 1,583 | 1,583 | 1,539 | 1,544 | -40 | -2.5% | 54,800 |
| 2016/08/01 | 1,587 | 1,601 | 1,559 | 1,584 | -29 | -1.8% | 43,700 |
| 2016/07/29 | 1,587 | 1,613 | 1,562 | 1,613 | +27 | +1.7% | 68,400 |
| 2016/07/28 | 1,590 | 1,591 | 1,550 | 1,586 | -19 | -1.2% | 78,400 |
| 2016/07/27 | 1,596 | 1,611 | 1,571 | 1,605 | +30 | +1.9% | 77,500 |
| 2016/07/26 | 1,620 | 1,630 | 1,570 | 1,575 | -46 | -2.8% | 69,200 |
| 2016/07/25 | 1,584 | 1,638 | 1,584 | 1,621 | +47 | +3% | 89,400 |
| 2016/07/22 | 1,570 | 1,580 | 1,547 | 1,574 | -20 | -1.3% | 45,100 |
| 2016/07/21 | 1,582 | 1,604 | 1,573 | 1,594 | +30 | +1.9% | 76,300 |
| 2016/07/20 | 1,557 | 1,565 | 1,532 | 1,564 | +9 | +0.6% | 67,500 |
| 2016/07/19 | 1,537 | 1,556 | 1,516 | 1,555 | +6 | +0.4% | 80,700 |
| 2016/07/15 | 1,544 | 1,569 | 1,530 | 1,549 | +20 | +1.3% | 78,600 |
| 2016/07/14 | 1,507 | 1,539 | 1,500 | 1,529 | +8 | +0.5% | 76,500 |
| 2016/07/13 | 1,547 | 1,555 | 1,511 | 1,521 | +26 | +1.7% | 77,700 |
| 2016/07/12 | 1,482 | 1,514 | 1,482 | 1,495 | +44 | +3% | 60,400 |
| 2016/07/11 | 1,400 | 1,461 | 1,400 | 1,451 | +83 | +6.1% | 65,800 |
| 2016/07/08 | 1,380 | 1,399 | 1,366 | 1,368 | -11 | -0.8% | 52,500 |
| 2016/07/07 | 1,375 | 1,410 | 1,372 | 1,379 | -11 | -0.8% | 50,400 |
| 2016/07/06 | 1,391 | 1,396 | 1,362 | 1,390 | -35 | -2.5% | 82,900 |
| 2016/07/05 | 1,448 | 1,455 | 1,414 | 1,425 | -26 | -1.8% | 69,300 |
| 2016/07/04 | 1,446 | 1,479 | 1,432 | 1,451 | -1 | -0.1% | 98,500 |
| 2016/07/01 | 1,434 | 1,468 | 1,424 | 1,452 | +26 | +1.8% | 44,700 |
| 2016/06/30 | 1,459 | 1,465 | 1,420 | 1,426 | -19 | -1.3% | 105,200 |
| 2016/06/29 | 1,414 | 1,450 | 1,390 | 1,445 | +36 | +2.6% | 169,800 |
| 2016/06/28 | 1,400 | 1,427 | 1,377 | 1,409 | -26 | -1.8% | 98,600 |
| 2016/06/27 | 1,447 | 1,462 | 1,415 | 1,435 | +11 | +0.8% | 76,200 |
| 2016/06/24 | 1,599 | 1,601 | 1,405 | 1,424 | -168 | -10.6% | 100,100 |
| 2016/06/23 | 1,542 | 1,593 | 1,534 | 1,592 | +45 | +2.9% | 59,400 |
| 2016/06/22 | 1,548 | 1,562 | 1,529 | 1,547 | -16 | -1% | 64,700 |
| 2016/06/21 | 1,551 | 1,575 | 1,533 | 1,563 | +5 | +0.3% | 73,100 |
| 2016/06/20 | 1,615 | 1,615 | 1,558 | 1,558 | -84 | -5.1% | 185,900 |
| 2016/06/17 | 1,501 | 1,650 | 1,500 | 1,642 | +148 | +9.9% | 223,000 |
| 2016/06/16 | 1,568 | 1,570 | 1,485 | 1,494 | -86 | -5.4% | 112,400 |
| 2016/06/15 | 1,543 | 1,585 | 1,531 | 1,580 | +37 | +2.4% | 75,900 |
| 2016/06/14 | 1,561 | 1,570 | 1,532 | 1,543 | -25 | -1.6% | 72,800 |
2201～
2250
件表示中 / 3770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 | 98,800円 | -3.0% | - | 3.14% | 30.01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 |
| 芦森工 | 421,500円 | -9.1% | -28.8% | 0.00% | 14.10倍 | 1.02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 | 525,000円 | +59.2% | +151.7% | 0.00% | 21.91倍 | 3.02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 |
| イクヨ | 94,600円 | +70.3% | +999.9% | 3.49% | 6.33倍 | 2.99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 |
| 内海造 | 905,000円 | +1.9% | -49.0% | 0.44% | 30.68倍 | 1.41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
