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 |
|---|---|---|---|---|---|---|---|
| 2013/06/20 | 1,694 | 1,702 | 1,639 | 1,643 | -51 | -3% | 55,300 |
| 2013/06/19 | 1,665 | 1,712 | 1,647 | 1,694 | +89 | +5.5% | 75,900 |
| 2013/06/18 | 1,655 | 1,665 | 1,602 | 1,605 | -50 | -3% | 40,000 |
| 2013/06/17 | 1,600 | 1,685 | 1,585 | 1,655 | +59 | +3.7% | 55,000 |
| 2013/06/14 | 1,657 | 1,660 | 1,580 | 1,596 | -4 | -0.3% | 110,500 |
| 2013/06/13 | 1,637 | 1,643 | 1,594 | 1,600 | -61 | -3.7% | 106,200 |
| 2013/06/12 | 1,656 | 1,671 | 1,630 | 1,661 | -51 | -3% | 65,600 |
| 2013/06/11 | 1,727 | 1,765 | 1,704 | 1,712 | -42 | -2.4% | 92,700 |
| 2013/06/10 | 1,646 | 1,790 | 1,642 | 1,754 | +147 | +9.1% | 127,400 |
| 2013/06/07 | 1,602 | 1,656 | 1,586 | 1,607 | -26 | -1.6% | 151,900 |
| 2013/06/06 | 1,658 | 1,682 | 1,624 | 1,633 | -78 | -4.6% | 126,500 |
| 2013/06/05 | 1,710 | 1,762 | 1,701 | 1,711 | -18 | -1% | 69,100 |
| 2013/06/04 | 1,673 | 1,739 | 1,636 | 1,729 | +43 | +2.6% | 143,800 |
| 2013/06/03 | 1,707 | 1,758 | 1,673 | 1,686 | -44 | -2.5% | 136,300 |
| 2013/05/31 | 1,709 | 1,742 | 1,701 | 1,730 | +23 | +1.3% | 82,000 |
| 2013/05/30 | 1,716 | 1,739 | 1,688 | 1,707 | -49 | -2.8% | 77,200 |
| 2013/05/29 | 1,760 | 1,788 | 1,736 | 1,756 | +22 | +1.3% | 52,000 |
| 2013/05/28 | 1,690 | 1,769 | 1,688 | 1,734 | +13 | +0.8% | 72,700 |
| 2013/05/27 | 1,711 | 1,763 | 1,690 | 1,721 | -45 | -2.5% | 126,900 |
| 2013/05/24 | 1,738 | 1,789 | 1,711 | 1,766 | +28 | +1.6% | 118,200 |
| 2013/05/23 | 1,800 | 1,838 | 1,738 | 1,738 | -64 | -3.6% | 124,500 |
| 2013/05/22 | 1,811 | 1,846 | 1,789 | 1,802 | -40 | -2.2% | 136,800 |
| 2013/05/21 | 1,840 | 1,856 | 1,823 | 1,842 | -2 | -0.1% | 60,100 |
| 2013/05/20 | 1,786 | 1,873 | 1,786 | 1,844 | +74 | +4.2% | 127,400 |
| 2013/05/17 | 1,785 | 1,789 | 1,742 | 1,770 | -30 | -1.7% | 286,900 |
| 2013/05/16 | 1,836 | 1,850 | 1,733 | 1,800 | -30 | -1.6% | 80,300 |
| 2013/05/15 | 1,850 | 1,902 | 1,822 | 1,830 | -8 | -0.4% | 144,100 |
| 2013/05/14 | 1,805 | 1,874 | 1,788 | 1,838 | +47 | +2.6% | 200,800 |
| 2013/05/13 | 1,698 | 1,809 | 1,695 | 1,791 | +108 | +6.4% | 195,500 |
| 2013/05/10 | 1,660 | 1,700 | 1,625 | 1,683 | -17 | -1% | 256,100 |
| 2013/05/09 | 1,714 | 1,714 | 1,661 | 1,700 | +14 | +0.8% | 42,600 |
| 2013/05/08 | 1,692 | 1,725 | 1,684 | 1,686 | -1 | -0.1% | 47,800 |
| 2013/05/07 | 1,650 | 1,700 | 1,650 | 1,687 | +59 | +3.6% | 54,000 |
| 2013/05/02 | 1,617 | 1,634 | 1,607 | 1,628 | +12 | +0.7% | 32,700 |
| 2013/05/01 | 1,625 | 1,625 | 1,601 | 1,616 | -9 | -0.6% | 27,700 |
| 2013/04/30 | 1,658 | 1,680 | 1,623 | 1,625 | -18 | -1.1% | 38,400 |
| 2013/04/26 | 1,694 | 1,694 | 1,638 | 1,643 | -48 | -2.8% | 47,600 |
| 2013/04/25 | 1,671 | 1,691 | 1,666 | 1,691 | +17 | +1% | 42,200 |
| 2013/04/24 | 1,681 | 1,684 | 1,650 | 1,674 | +24 | +1.5% | 68,400 |
| 2013/04/23 | 1,690 | 1,690 | 1,647 | 1,650 | -40 | -2.4% | 41,000 |
| 2013/04/22 | 1,674 | 1,694 | 1,661 | 1,690 | +56 | +3.4% | 79,400 |
| 2013/04/19 | 1,601 | 1,641 | 1,585 | 1,634 | +33 | +2.1% | 49,700 |
| 2013/04/18 | 1,632 | 1,635 | 1,591 | 1,601 | -30 | -1.8% | 74,900 |
| 2013/04/17 | 1,610 | 1,642 | 1,601 | 1,631 | +39 | +2.4% | 65,100 |
| 2013/04/16 | 1,579 | 1,608 | 1,569 | 1,592 | -27 | -1.7% | 89,300 |
| 2013/04/15 | 1,663 | 1,663 | 1,603 | 1,619 | -50 | -3% | 81,100 |
| 2013/04/12 | 1,620 | 1,687 | 1,583 | 1,669 | +69 | +4.3% | 184,000 |
| 2013/04/11 | 1,644 | 1,653 | 1,588 | 1,600 | -18 | -1.1% | 99,600 |
| 2013/04/10 | 1,628 | 1,644 | 1,605 | 1,618 | -7 | -0.4% | 49,300 |
| 2013/04/09 | 1,700 | 1,709 | 1,618 | 1,625 | -62 | -3.7% | 77,200 |
2901～
2950
件表示中 / 3692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 | 99,400円 | -2.5% | - | 3.12% | - | 0.37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 |
| ＪＰＮエンジン | 329,000円 | +37.4% | +49.5% | 2.19% | 6.65倍 | 2.24倍 |
|
舶用ディーゼル機関専業。１７年神戸発動機と三菱重工の舶用エンジン事業が統合し現社名に |
| ティラド | 383,500円 | +0.4% | +53.6% | 4.69% | 5.61倍 | 0.52倍 |
|
自動車・バイク・建設機械メーカー向けにラジエーターなど熱交換器を製造。大排気量に強み |
| 大同メタ | 49,200円 | +1.8% | -2.1% | 3.05% | 9.28倍 | 0.32倍 |
|
軸受けメタル専業で最大手。自動車エンジン用では世界シェア３割。産業機械や造船用も強い |
| 三桜工 | 62,500円 | +2.0% | -38.3% | 4.48% | - | 0.47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 |
市場注目の銘柄
チャート関連のコラム
