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 |
|---|---|---|---|---|---|---|---|
| 2012/10/03 | 1,173 | 1,180 | 1,153 | 1,154 | -30 | -2.5% | 71,600 |
| 2012/10/02 | 1,186 | 1,212 | 1,180 | 1,184 | -1 | -0.1% | 58,600 |
| 2012/10/01 | 1,201 | 1,203 | 1,168 | 1,185 | -36 | -2.9% | 76,700 |
| 2012/09/28 | 1,249 | 1,260 | 1,206 | 1,221 | -28 | -2.2% | 109,800 |
| 2012/09/27 | 1,228 | 1,271 | 1,225 | 1,249 | +18 | +1.5% | 65,700 |
| 2012/09/26 | 1,252 | 1,274 | 1,223 | 1,231 | -48 | -3.8% | 80,500 |
| 2012/09/25 | 1,273 | 1,293 | 1,258 | 1,279 | +5 | +0.4% | 105,600 |
| 2012/09/24 | 1,323 | 1,324 | 1,271 | 1,274 | -68 | -5.1% | 125,600 |
| 2012/09/21 | 1,308 | 1,351 | 1,293 | 1,342 | +20 | +1.5% | 116,900 |
| 2012/09/20 | 1,335 | 1,358 | 1,301 | 1,322 | -13 | -1% | 140,300 |
| 2012/09/19 | 1,332 | 1,351 | 1,316 | 1,335 | -4 | -0.3% | 74,300 |
| 2012/09/18 | 1,351 | 1,360 | 1,314 | 1,339 | -39 | -2.8% | 103,700 |
| 2012/09/14 | 1,365 | 1,392 | 1,357 | 1,378 | +40 | +3% | 117,700 |
| 2012/09/13 | 1,290 | 1,348 | 1,276 | 1,338 | +52 | +4% | 90,500 |
| 2012/09/12 | 1,250 | 1,286 | 1,250 | 1,286 | +34 | +2.7% | 73,600 |
| 2012/09/11 | 1,285 | 1,285 | 1,231 | 1,252 | -46 | -3.5% | 78,600 |
| 2012/09/10 | 1,292 | 1,307 | 1,278 | 1,298 | +8 | +0.6% | 71,800 |
| 2012/09/07 | 1,260 | 1,292 | 1,244 | 1,290 | +60 | +4.9% | 74,300 |
| 2012/09/06 | 1,229 | 1,230 | 1,203 | 1,230 | +1 | +0.1% | 45,900 |
| 2012/09/05 | 1,255 | 1,261 | 1,228 | 1,229 | -25 | -2% | 53,200 |
| 2012/09/04 | 1,239 | 1,270 | 1,230 | 1,254 | +14 | +1.1% | 65,400 |
| 2012/09/03 | 1,261 | 1,264 | 1,228 | 1,240 | -11 | -0.9% | 115,900 |
| 2012/08/31 | 1,265 | 1,280 | 1,249 | 1,251 | -38 | -2.9% | 52,800 |
| 2012/08/30 | 1,297 | 1,298 | 1,271 | 1,289 | -29 | -2.2% | 43,600 |
| 2012/08/29 | 1,313 | 1,333 | 1,303 | 1,318 | -11 | -0.8% | 80,400 |
| 2012/08/28 | 1,370 | 1,374 | 1,325 | 1,329 | -46 | -3.3% | 84,100 |
| 2012/08/27 | 1,378 | 1,385 | 1,361 | 1,375 | +8 | +0.6% | 61,500 |
| 2012/08/24 | 1,352 | 1,368 | 1,338 | 1,367 | -3 | -0.2% | 24,700 |
| 2012/08/23 | 1,371 | 1,383 | 1,345 | 1,370 | -6 | -0.4% | 48,300 |
| 2012/08/22 | 1,398 | 1,403 | 1,356 | 1,376 | -13 | -0.9% | 39,400 |
| 2012/08/21 | 1,390 | 1,395 | 1,374 | 1,389 | +1 | +0.1% | 36,400 |
| 2012/08/20 | 1,414 | 1,414 | 1,359 | 1,388 | -26 | -1.8% | 76,900 |
| 2012/08/17 | 1,420 | 1,437 | 1,384 | 1,414 | +50 | +3.7% | 99,700 |
| 2012/08/16 | 1,351 | 1,370 | 1,343 | 1,364 | +21 | +1.6% | 66,100 |
| 2012/08/15 | 1,323 | 1,349 | 1,323 | 1,343 | +27 | +2.1% | 91,800 |
| 2012/08/14 | 1,303 | 1,317 | 1,291 | 1,316 | +26 | +2% | 54,400 |
| 2012/08/13 | 1,296 | 1,296 | 1,267 | 1,290 | -6 | -0.5% | 56,400 |
| 2012/08/10 | 1,328 | 1,328 | 1,265 | 1,296 | -29 | -2.2% | 74,000 |
| 2012/08/09 | 1,303 | 1,329 | 1,294 | 1,325 | +21 | +1.6% | 108,400 |
| 2012/08/08 | 1,266 | 1,333 | 1,266 | 1,304 | +93 | +7.7% | 165,500 |
| 2012/08/07 | 1,141 | 1,220 | 1,141 | 1,211 | +68 | +5.9% | 93,300 |
| 2012/08/06 | 1,161 | 1,166 | 1,139 | 1,143 | +5 | +0.4% | 36,500 |
| 2012/08/03 | 1,141 | 1,142 | 1,121 | 1,138 | -8 | -0.7% | 90,000 |
| 2012/08/02 | 1,146 | 1,164 | 1,137 | 1,146 | +1 | +0.1% | 83,500 |
| 2012/08/01 | 1,158 | 1,165 | 1,135 | 1,145 | -25 | -2.1% | 98,500 |
| 2012/07/31 | 1,194 | 1,194 | 1,167 | 1,170 | -24 | -2% | 102,200 |
| 2012/07/30 | 1,164 | 1,194 | 1,164 | 1,194 | +47 | +4.1% | 60,400 |
| 2012/07/27 | 1,140 | 1,152 | 1,121 | 1,147 | +37 | +3.3% | 70,500 |
| 2012/07/26 | 1,100 | 1,138 | 1,092 | 1,110 | +11 | +1% | 67,500 |
| 2012/07/25 | 1,122 | 1,126 | 1,095 | 1,099 | -35 | -3.1% | 71,000 |
3151～
3200
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
