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 |
|---|---|---|---|---|---|---|---|
| 2013/07/30 | 1,645 | 1,736 | 1,640 | 1,695 | +49 | +3% | 72,300 |
| 2013/07/29 | 1,678 | 1,685 | 1,623 | 1,646 | -69 | -4% | 74,500 |
| 2013/07/26 | 1,730 | 1,751 | 1,710 | 1,715 | -35 | -2% | 68,400 |
| 2013/07/25 | 1,809 | 1,816 | 1,747 | 1,750 | -53 | -2.9% | 109,100 |
| 2013/07/24 | 1,756 | 1,812 | 1,756 | 1,803 | +47 | +2.7% | 75,100 |
| 2013/07/23 | 1,735 | 1,791 | 1,735 | 1,756 | +22 | +1.3% | 88,200 |
| 2013/07/22 | 1,680 | 1,741 | 1,680 | 1,734 | +59 | +3.5% | 113,900 |
| 2013/07/19 | 1,616 | 1,687 | 1,614 | 1,675 | +80 | +5% | 212,700 |
| 2013/07/18 | 1,588 | 1,600 | 1,583 | 1,595 | -5 | -0.3% | 97,300 |
| 2013/07/17 | 1,580 | 1,609 | 1,578 | 1,600 | +15 | +0.9% | 73,100 |
| 2013/07/16 | 1,613 | 1,625 | 1,575 | 1,585 | -20 | -1.2% | 103,800 |
| 2013/07/12 | 1,620 | 1,638 | 1,604 | 1,605 | -20 | -1.2% | 69,300 |
| 2013/07/11 | 1,663 | 1,663 | 1,613 | 1,625 | -46 | -2.8% | 45,600 |
| 2013/07/10 | 1,689 | 1,697 | 1,665 | 1,671 | -2 | -0.1% | 33,400 |
| 2013/07/09 | 1,685 | 1,697 | 1,670 | 1,673 | +13 | +0.8% | 29,900 |
| 2013/07/08 | 1,713 | 1,720 | 1,660 | 1,660 | -37 | -2.2% | 21,200 |
| 2013/07/05 | 1,679 | 1,698 | 1,676 | 1,697 | +33 | +2% | 39,800 |
| 2013/07/04 | 1,708 | 1,708 | 1,653 | 1,664 | -51 | -3% | 48,200 |
| 2013/07/03 | 1,719 | 1,732 | 1,692 | 1,715 | -4 | -0.2% | 42,400 |
| 2013/07/02 | 1,685 | 1,719 | 1,654 | 1,719 | +54 | +3.2% | 37,500 |
| 2013/07/01 | 1,654 | 1,669 | 1,621 | 1,665 | +15 | +0.9% | 33,700 |
| 2013/06/28 | 1,630 | 1,658 | 1,598 | 1,650 | +38 | +2.4% | 80,200 |
| 2013/06/27 | 1,598 | 1,612 | 1,566 | 1,612 | +29 | +1.8% | 62,100 |
| 2013/06/26 | 1,632 | 1,640 | 1,582 | 1,583 | -43 | -2.6% | 38,700 |
| 2013/06/25 | 1,606 | 1,645 | 1,580 | 1,626 | +4 | +0.2% | 50,200 |
| 2013/06/24 | 1,667 | 1,667 | 1,599 | 1,622 | -43 | -2.6% | 54,900 |
| 2013/06/21 | 1,590 | 1,673 | 1,590 | 1,665 | +22 | +1.3% | 53,900 |
| 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 |
2951～
3000
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 | 100,900円 | -3.0% | - | 3.07% | 30.65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 | 78,600円 | -7.9% | -13.0% | 3.56% | 15.63倍 | 0.63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 | 420,000円 | -9.1% | -28.8% | 0.00% | 14.05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 | 504,000円 | +59.2% | +151.7% | 0.00% | 21.04倍 | 2.89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 | 923,000円 | +1.9% | -49.0% | 0.43% | 31.28倍 | 1.44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
