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 |
|---|---|---|---|---|---|---|---|
| 2014/10/21 | 1,801 | 1,805 | 1,750 | 1,771 | -30 | -1.7% | 169,000 |
| 2014/10/20 | 1,759 | 1,804 | 1,759 | 1,801 | +66 | +3.8% | 75,400 |
| 2014/10/17 | 1,722 | 1,762 | 1,721 | 1,735 | ±0 | ±0% | 130,100 |
| 2014/10/16 | 1,727 | 1,746 | 1,722 | 1,735 | -32 | -1.8% | 152,900 |
| 2014/10/15 | 1,765 | 1,773 | 1,743 | 1,767 | +13 | +0.7% | 144,400 |
| 2014/10/14 | 1,723 | 1,761 | 1,722 | 1,754 | -2 | -0.1% | 147,100 |
| 2014/10/10 | 1,753 | 1,778 | 1,738 | 1,756 | -28 | -1.6% | 79,400 |
| 2014/10/09 | 1,815 | 1,818 | 1,779 | 1,784 | -32 | -1.8% | 106,200 |
| 2014/10/08 | 1,777 | 1,828 | 1,772 | 1,816 | -9 | -0.5% | 162,300 |
| 2014/10/07 | 1,844 | 1,864 | 1,822 | 1,825 | -19 | -1% | 125,900 |
| 2014/10/06 | 1,830 | 1,868 | 1,826 | 1,844 | +32 | +1.8% | 72,200 |
| 2014/10/03 | 1,801 | 1,836 | 1,796 | 1,812 | -1 | -0.1% | 127,900 |
| 2014/10/02 | 1,848 | 1,853 | 1,810 | 1,813 | -57 | -3% | 178,800 |
| 2014/10/01 | 1,875 | 1,880 | 1,862 | 1,870 | -8 | -0.4% | 112,800 |
| 2014/09/30 | 1,905 | 1,905 | 1,860 | 1,878 | -27 | -1.4% | 166,100 |
| 2014/09/29 | 1,909 | 1,924 | 1,894 | 1,905 | +13 | +0.7% | 142,000 |
| 2014/09/26 | 1,915 | 1,917 | 1,882 | 1,892 | -39 | -2% | 147,200 |
| 2014/09/25 | 1,898 | 1,935 | 1,885 | 1,931 | +64 | +3.4% | 354,000 |
| 2014/09/24 | 1,839 | 1,871 | 1,835 | 1,867 | +2 | +0.1% | 149,300 |
| 2014/09/22 | 1,883 | 1,883 | 1,838 | 1,865 | -8 | -0.4% | 183,700 |
| 2014/09/19 | 1,840 | 1,876 | 1,828 | 1,873 | +24 | +1.3% | 390,900 |
| 2014/09/18 | 1,848 | 1,868 | 1,845 | 1,849 | -2 | -0.1% | 155,100 |
| 2014/09/17 | 1,872 | 1,905 | 1,843 | 1,851 | -18 | -1% | 345,000 |
| 2014/09/16 | 1,837 | 1,880 | 1,825 | 1,869 | +25 | +1.4% | 578,900 |
| 2014/09/12 | 1,840 | 1,853 | 1,835 | 1,844 | +7 | +0.4% | 352,400 |
| 2014/09/11 | 1,848 | 1,855 | 1,823 | 1,837 | +2 | +0.1% | 290,800 |
| 2014/09/10 | 1,824 | 1,838 | 1,811 | 1,835 | +4 | +0.2% | 331,800 |
| 2014/09/09 | 1,794 | 1,849 | 1,794 | 1,831 | +35 | +1.9% | 814,400 |
| 2014/09/08 | 1,761 | 1,796 | 1,750 | 1,796 | +41 | +2.3% | 1,243,700 |
| 2014/09/05 | 1,760 | 1,775 | 1,735 | 1,755 | -1 | -0.1% | 692,600 |
| 2014/09/04 | 1,720 | 1,761 | 1,720 | 1,756 | +32 | +1.9% | 913,000 |
| 2014/09/03 | 1,705 | 1,729 | 1,682 | 1,724 | +19 | +1.1% | 2,991,400 |
| 2014/09/02 | 1,694 | 1,713 | 1,692 | 1,705 | +12 | +0.7% | 729,700 |
| 2014/09/01 | 1,688 | 1,710 | 1,682 | 1,693 | +3 | +0.2% | 573,300 |
| 2014/08/29 | 1,673 | 1,695 | 1,650 | 1,690 | +15 | +0.9% | 758,800 |
| 2014/08/28 | 1,657 | 1,684 | 1,656 | 1,675 | +14 | +0.8% | 1,042,900 |
| 2014/08/27 | 1,630 | 1,663 | 1,627 | 1,661 | +31 | +1.9% | 1,726,100 |
| 2014/08/26 | 1,696 | 1,696 | 1,630 | 1,630 | -53 | -3.1% | 1,508,100 |
| 2014/08/25 | 1,695 | 1,716 | 1,681 | 1,683 | -27 | -1.6% | 455,400 |
| 2014/08/22 | 1,681 | 1,729 | 1,681 | 1,710 | +21 | +1.2% | 455,100 |
| 2014/08/21 | 1,684 | 1,694 | 1,668 | 1,689 | -6 | -0.4% | 346,400 |
| 2014/08/20 | 1,738 | 1,749 | 1,686 | 1,695 | -43 | -2.5% | 552,700 |
| 2014/08/19 | 1,765 | 1,770 | 1,732 | 1,738 | -187 | -9.7% | 659,400 |
| 2014/08/18 | 1,930 | 1,945 | 1,896 | 1,925 | -20 | -1% | 81,500 |
| 2014/08/15 | 1,954 | 1,955 | 1,937 | 1,945 | +2 | +0.1% | 60,000 |
| 2014/08/14 | 1,964 | 1,975 | 1,931 | 1,943 | -3 | -0.2% | 62,500 |
| 2014/08/13 | 1,867 | 1,954 | 1,858 | 1,946 | +88 | +4.7% | 94,900 |
| 2014/08/12 | 1,887 | 1,887 | 1,837 | 1,858 | -20 | -1.1% | 166,200 |
| 2014/08/11 | 1,950 | 1,955 | 1,829 | 1,878 | -220 | -10.5% | 277,700 |
| 2014/08/08 | 2,108 | 2,131 | 2,052 | 2,098 | -54 | -2.5% | 36,200 |
2651～
2700
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
