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 |
|---|---|---|---|---|---|---|---|
| 2012/12/14 | 1,211 | 1,222 | 1,178 | 1,188 | -42 | -3.4% | 232,700 |
| 2012/12/13 | 1,231 | 1,256 | 1,222 | 1,230 | +20 | +1.7% | 101,500 |
| 2012/12/12 | 1,217 | 1,237 | 1,202 | 1,210 | ±0 | ±0% | 62,200 |
| 2012/12/11 | 1,218 | 1,245 | 1,202 | 1,210 | -8 | -0.7% | 59,900 |
| 2012/12/10 | 1,227 | 1,228 | 1,208 | 1,218 | +12 | +1% | 63,700 |
| 2012/12/07 | 1,213 | 1,250 | 1,205 | 1,206 | +7 | +0.6% | 143,800 |
| 2012/12/06 | 1,210 | 1,215 | 1,178 | 1,199 | +5 | +0.4% | 115,900 |
| 2012/12/05 | 1,165 | 1,204 | 1,161 | 1,194 | +24 | +2.1% | 51,700 |
| 2012/12/04 | 1,194 | 1,202 | 1,168 | 1,170 | -21 | -1.8% | 67,300 |
| 2012/12/03 | 1,190 | 1,206 | 1,185 | 1,191 | -9 | -0.8% | 57,700 |
| 2012/11/30 | 1,220 | 1,233 | 1,195 | 1,200 | -20 | -1.6% | 72,100 |
| 2012/11/29 | 1,210 | 1,230 | 1,198 | 1,220 | +40 | +3.4% | 113,900 |
| 2012/11/28 | 1,200 | 1,214 | 1,180 | 1,180 | -19 | -1.6% | 105,600 |
| 2012/11/27 | 1,229 | 1,231 | 1,191 | 1,199 | -30 | -2.4% | 125,400 |
| 2012/11/26 | 1,274 | 1,297 | 1,206 | 1,229 | -19 | -1.5% | 167,500 |
| 2012/11/22 | 1,214 | 1,257 | 1,213 | 1,248 | +47 | +3.9% | 102,000 |
| 2012/11/21 | 1,200 | 1,216 | 1,172 | 1,201 | +14 | +1.2% | 80,400 |
| 2012/11/20 | 1,205 | 1,209 | 1,179 | 1,187 | -14 | -1.2% | 59,800 |
| 2012/11/19 | 1,198 | 1,215 | 1,193 | 1,201 | +15 | +1.3% | 54,400 |
| 2012/11/16 | 1,146 | 1,189 | 1,146 | 1,186 | +41 | +3.6% | 111,300 |
| 2012/11/15 | 1,101 | 1,149 | 1,097 | 1,145 | +52 | +4.8% | 90,900 |
| 2012/11/14 | 1,109 | 1,111 | 1,080 | 1,093 | -26 | -2.3% | 90,200 |
| 2012/11/13 | 1,103 | 1,123 | 1,085 | 1,119 | +12 | +1.1% | 108,600 |
| 2012/11/12 | 1,118 | 1,127 | 1,105 | 1,107 | -10 | -0.9% | 81,000 |
| 2012/11/09 | 1,110 | 1,122 | 1,102 | 1,117 | -2 | -0.2% | 68,800 |
| 2012/11/08 | 1,120 | 1,134 | 1,107 | 1,119 | -3 | -0.3% | 142,900 |
| 2012/11/07 | 1,156 | 1,158 | 1,116 | 1,122 | -46 | -3.9% | 229,000 |
| 2012/11/06 | 1,212 | 1,217 | 1,163 | 1,168 | -36 | -3% | 105,500 |
| 2012/11/05 | 1,210 | 1,213 | 1,188 | 1,204 | -5 | -0.4% | 45,200 |
| 2012/11/02 | 1,180 | 1,211 | 1,180 | 1,209 | +29 | +2.5% | 45,000 |
| 2012/11/01 | 1,189 | 1,189 | 1,157 | 1,180 | -5 | -0.4% | 50,300 |
| 2012/10/31 | 1,177 | 1,197 | 1,166 | 1,185 | +16 | +1.4% | 101,900 |
| 2012/10/30 | 1,125 | 1,174 | 1,110 | 1,169 | +45 | +4% | 255,300 |
| 2012/10/29 | 1,138 | 1,149 | 1,115 | 1,124 | -14 | -1.2% | 88,000 |
| 2012/10/26 | 1,164 | 1,175 | 1,131 | 1,138 | -33 | -2.8% | 153,900 |
| 2012/10/25 | 1,164 | 1,177 | 1,156 | 1,171 | +7 | +0.6% | 96,600 |
| 2012/10/24 | 1,170 | 1,205 | 1,163 | 1,164 | -22 | -1.9% | 77,600 |
| 2012/10/23 | 1,218 | 1,226 | 1,171 | 1,186 | -17 | -1.4% | 45,900 |
| 2012/10/22 | 1,169 | 1,210 | 1,165 | 1,203 | +4 | +0.3% | 84,200 |
| 2012/10/19 | 1,200 | 1,216 | 1,185 | 1,199 | -20 | -1.6% | 86,000 |
| 2012/10/18 | 1,184 | 1,225 | 1,184 | 1,219 | +30 | +2.5% | 66,400 |
| 2012/10/17 | 1,213 | 1,217 | 1,186 | 1,189 | -24 | -2% | 62,100 |
| 2012/10/16 | 1,185 | 1,218 | 1,175 | 1,213 | +25 | +2.1% | 63,600 |
| 2012/10/15 | 1,146 | 1,197 | 1,140 | 1,188 | +44 | +3.8% | 74,600 |
| 2012/10/12 | 1,140 | 1,170 | 1,140 | 1,144 | -1 | -0.1% | 63,100 |
| 2012/10/11 | 1,150 | 1,168 | 1,133 | 1,145 | -21 | -1.8% | 75,600 |
| 2012/10/10 | 1,150 | 1,180 | 1,142 | 1,166 | +3 | +0.3% | 94,000 |
| 2012/10/09 | 1,178 | 1,186 | 1,161 | 1,163 | -26 | -2.2% | 87,800 |
| 2012/10/05 | 1,210 | 1,215 | 1,176 | 1,189 | -21 | -1.7% | 49,700 |
| 2012/10/04 | 1,159 | 1,220 | 1,159 | 1,210 | +56 | +4.9% | 86,500 |
3101～
3150
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
