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 |
|---|---|---|---|---|---|---|---|
| 2012/07/24 | 1,121 | 1,144 | 1,115 | 1,134 | -6 | -0.5% | 44,300 |
| 2012/07/23 | 1,159 | 1,159 | 1,140 | 1,140 | -36 | -3.1% | 46,700 |
| 2012/07/20 | 1,198 | 1,204 | 1,173 | 1,176 | -20 | -1.7% | 60,100 |
| 2012/07/19 | 1,191 | 1,210 | 1,185 | 1,196 | +21 | +1.8% | 63,000 |
| 2012/07/18 | 1,197 | 1,199 | 1,172 | 1,175 | -11 | -0.9% | 51,100 |
| 2012/07/17 | 1,232 | 1,232 | 1,186 | 1,186 | -20 | -1.7% | 82,000 |
| 2012/07/13 | 1,185 | 1,213 | 1,184 | 1,206 | +22 | +1.9% | 35,400 |
| 2012/07/12 | 1,223 | 1,223 | 1,180 | 1,184 | -47 | -3.8% | 152,900 |
| 2012/07/11 | 1,258 | 1,269 | 1,224 | 1,231 | -27 | -2.1% | 88,800 |
| 2012/07/10 | 1,274 | 1,308 | 1,256 | 1,258 | -16 | -1.3% | 89,700 |
| 2012/07/09 | 1,293 | 1,299 | 1,270 | 1,274 | -36 | -2.7% | 76,100 |
| 2012/07/06 | 1,311 | 1,345 | 1,292 | 1,310 | +12 | +0.9% | 94,400 |
| 2012/07/05 | 1,308 | 1,320 | 1,289 | 1,298 | -10 | -0.8% | 62,900 |
| 2012/07/04 | 1,332 | 1,343 | 1,304 | 1,308 | -20 | -1.5% | 51,600 |
| 2012/07/03 | 1,312 | 1,340 | 1,312 | 1,328 | +37 | +2.9% | 81,600 |
| 2012/07/02 | 1,339 | 1,339 | 1,286 | 1,291 | -9 | -0.7% | 84,200 |
| 2012/06/29 | 1,268 | 1,309 | 1,247 | 1,300 | +24 | +1.9% | 126,600 |
| 2012/06/28 | 1,270 | 1,279 | 1,247 | 1,276 | +28 | +2.2% | 102,000 |
| 2012/06/27 | 1,248 | 1,253 | 1,226 | 1,248 | ±0 | ±0% | 71,200 |
| 2012/06/26 | 1,251 | 1,258 | 1,215 | 1,248 | -16 | -1.3% | 69,900 |
| 2012/06/25 | 1,279 | 1,293 | 1,258 | 1,264 | +4 | +0.3% | 86,500 |
| 2012/06/22 | 1,252 | 1,264 | 1,235 | 1,260 | +8 | +0.6% | 66,600 |
| 2012/06/21 | 1,234 | 1,257 | 1,222 | 1,252 | +30 | +2.5% | 110,300 |
| 2012/06/20 | 1,239 | 1,243 | 1,217 | 1,222 | -10 | -0.8% | 98,600 |
| 2012/06/19 | 1,236 | 1,257 | 1,227 | 1,232 | -34 | -2.7% | 69,900 |
| 2012/06/18 | 1,218 | 1,346 | 1,184 | 1,266 | +108 | +9.3% | 162,900 |
| 2012/06/15 | 1,181 | 1,188 | 1,156 | 1,158 | -23 | -1.9% | 66,800 |
| 2012/06/14 | 1,176 | 1,185 | 1,154 | 1,181 | ±0 | ±0% | 84,500 |
| 2012/06/13 | 1,191 | 1,210 | 1,160 | 1,181 | -19 | -1.6% | 94,700 |
| 2012/06/12 | 1,213 | 1,213 | 1,182 | 1,200 | -22 | -1.8% | 70,200 |
| 2012/06/11 | 1,221 | 1,230 | 1,196 | 1,222 | +36 | +3% | 120,500 |
| 2012/06/08 | 1,206 | 1,220 | 1,174 | 1,186 | -28 | -2.3% | 76,700 |
| 2012/06/07 | 1,227 | 1,227 | 1,200 | 1,214 | +12 | +1% | 85,900 |
| 2012/06/06 | 1,178 | 1,210 | 1,148 | 1,202 | +29 | +2.5% | 148,900 |
| 2012/06/05 | 1,162 | 1,183 | 1,157 | 1,173 | -2 | -0.2% | 79,600 |
| 2012/06/04 | 1,195 | 1,204 | 1,150 | 1,175 | -50 | -4.1% | 109,000 |
| 2012/06/01 | 1,292 | 1,292 | 1,209 | 1,225 | -77 | -5.9% | 87,300 |
| 2012/05/31 | 1,259 | 1,302 | 1,257 | 1,302 | +6 | +0.5% | 111,100 |
| 2012/05/30 | 1,296 | 1,306 | 1,273 | 1,296 | -14 | -1.1% | 86,600 |
| 2012/05/29 | 1,268 | 1,363 | 1,246 | 1,310 | +42 | +3.3% | 141,800 |
| 2012/05/28 | 1,278 | 1,287 | 1,239 | 1,268 | -18 | -1.4% | 41,900 |
| 2012/05/25 | 1,289 | 1,300 | 1,275 | 1,286 | -2 | -0.2% | 57,300 |
| 2012/05/24 | 1,296 | 1,303 | 1,246 | 1,288 | -27 | -2.1% | 154,600 |
| 2012/05/23 | 1,313 | 1,340 | 1,303 | 1,315 | +13 | +1% | 122,400 |
| 2012/05/22 | 1,268 | 1,307 | 1,264 | 1,302 | +37 | +2.9% | 127,100 |
| 2012/05/21 | 1,275 | 1,296 | 1,261 | 1,265 | -11 | -0.9% | 115,000 |
| 2012/05/18 | 1,276 | 1,301 | 1,268 | 1,276 | -26 | -2% | 115,100 |
| 2012/05/17 | 1,318 | 1,318 | 1,275 | 1,302 | -16 | -1.2% | 232,400 |
| 2012/05/16 | 1,358 | 1,388 | 1,301 | 1,318 | -70 | -5% | 137,800 |
| 2012/05/15 | 1,450 | 1,451 | 1,348 | 1,388 | -140 | -9.2% | 259,700 |
3201～
3250
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
