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 |
|---|---|---|---|---|---|---|---|
| 2011/12/13 | 1,770 | 1,770 | 1,726 | 1,746 | -15 | -0.9% | 21,600 |
| 2011/12/12 | 1,789 | 1,798 | 1,739 | 1,761 | +28 | +1.6% | 58,900 |
| 2011/12/09 | 1,724 | 1,736 | 1,700 | 1,733 | +30 | +1.8% | 65,500 |
| 2011/12/08 | 1,707 | 1,712 | 1,672 | 1,703 | -3 | -0.2% | 39,400 |
| 2011/12/07 | 1,739 | 1,746 | 1,675 | 1,706 | -32 | -1.8% | 97,300 |
| 2011/12/06 | 1,743 | 1,774 | 1,720 | 1,738 | +15 | +0.9% | 78,400 |
| 2011/12/05 | 1,759 | 1,760 | 1,712 | 1,723 | -34 | -1.9% | 63,400 |
| 2011/12/02 | 1,700 | 1,769 | 1,692 | 1,757 | +90 | +5.4% | 106,200 |
| 2011/12/01 | 1,700 | 1,706 | 1,659 | 1,667 | +46 | +2.8% | 31,200 |
| 2011/11/30 | 1,618 | 1,663 | 1,594 | 1,621 | -20 | -1.2% | 78,100 |
| 2011/11/29 | 1,560 | 1,656 | 1,560 | 1,641 | +94 | +6.1% | 77,600 |
| 2011/11/28 | 1,539 | 1,583 | 1,537 | 1,547 | +8 | +0.5% | 51,100 |
| 2011/11/25 | 1,579 | 1,579 | 1,515 | 1,539 | -40 | -2.5% | 53,900 |
| 2011/11/24 | 1,601 | 1,615 | 1,550 | 1,579 | -39 | -2.4% | 28,900 |
| 2011/11/22 | 1,557 | 1,618 | 1,556 | 1,618 | +41 | +2.6% | 25,100 |
| 2011/11/21 | 1,570 | 1,589 | 1,536 | 1,577 | +7 | +0.4% | 37,000 |
| 2011/11/18 | 1,610 | 1,610 | 1,556 | 1,570 | -64 | -3.9% | 90,100 |
| 2011/11/17 | 1,611 | 1,657 | 1,592 | 1,634 | ±0 | ±0% | 37,200 |
| 2011/11/16 | 1,674 | 1,674 | 1,615 | 1,634 | -34 | -2% | 33,800 |
| 2011/11/15 | 1,711 | 1,716 | 1,654 | 1,668 | -48 | -2.8% | 36,300 |
| 2011/11/14 | 1,728 | 1,740 | 1,700 | 1,716 | +17 | +1% | 30,400 |
| 2011/11/11 | 1,701 | 1,718 | 1,648 | 1,699 | -1 | -0.1% | 65,400 |
| 2011/11/10 | 1,740 | 1,740 | 1,679 | 1,700 | -77 | -4.3% | 52,400 |
| 2011/11/09 | 1,842 | 1,845 | 1,760 | 1,777 | -50 | -2.7% | 58,500 |
| 2011/11/08 | 1,819 | 1,855 | 1,811 | 1,827 | -22 | -1.2% | 23,500 |
| 2011/11/07 | 1,925 | 1,925 | 1,819 | 1,849 | -78 | -4% | 54,300 |
| 2011/11/04 | 1,894 | 1,952 | 1,868 | 1,927 | +61 | +3.3% | 79,100 |
| 2011/11/02 | 1,798 | 1,873 | 1,743 | 1,866 | +64 | +3.6% | 53,700 |
| 2011/11/01 | 1,848 | 1,862 | 1,800 | 1,802 | -75 | -4% | 28,700 |
| 2011/10/31 | 1,817 | 1,891 | 1,817 | 1,877 | +60 | +3.3% | 61,700 |
| 2011/10/28 | 1,890 | 1,901 | 1,806 | 1,817 | -47 | -2.5% | 74,500 |
| 2011/10/27 | 1,877 | 1,903 | 1,856 | 1,864 | -14 | -0.7% | 64,400 |
| 2011/10/26 | 1,886 | 1,897 | 1,861 | 1,878 | -20 | -1.1% | 25,500 |
| 2011/10/25 | 1,905 | 1,906 | 1,888 | 1,898 | -12 | -0.6% | 31,000 |
| 2011/10/24 | 1,881 | 1,922 | 1,865 | 1,910 | +42 | +2.2% | 32,100 |
| 2011/10/21 | 1,857 | 1,874 | 1,844 | 1,868 | +11 | +0.6% | 15,000 |
| 2011/10/20 | 1,855 | 1,876 | 1,824 | 1,857 | -8 | -0.4% | 31,300 |
| 2011/10/19 | 1,871 | 1,886 | 1,810 | 1,865 | +16 | +0.9% | 35,800 |
| 2011/10/18 | 1,847 | 1,875 | 1,802 | 1,849 | -18 | -1% | 20,100 |
| 2011/10/17 | 1,857 | 1,878 | 1,841 | 1,867 | +44 | +2.4% | 28,700 |
| 2011/10/14 | 1,867 | 1,890 | 1,821 | 1,823 | -79 | -4.2% | 56,600 |
| 2011/10/13 | 1,919 | 1,954 | 1,883 | 1,902 | -16 | -0.8% | 45,500 |
| 2011/10/12 | 1,919 | 1,931 | 1,901 | 1,918 | -18 | -0.9% | 23,000 |
| 2011/10/11 | 1,903 | 1,948 | 1,899 | 1,936 | +44 | +2.3% | 61,000 |
| 2011/10/07 | 1,875 | 1,938 | 1,865 | 1,892 | +57 | +3.1% | 65,300 |
| 2011/10/06 | 1,868 | 1,914 | 1,821 | 1,835 | -18 | -1% | 75,600 |
| 2011/10/05 | 1,950 | 1,955 | 1,850 | 1,853 | -57 | -3% | 44,200 |
| 2011/10/04 | 1,897 | 1,918 | 1,888 | 1,910 | -27 | -1.4% | 29,300 |
| 2011/10/03 | 1,972 | 1,979 | 1,895 | 1,937 | -75 | -3.7% | 40,700 |
| 2011/09/30 | 2,101 | 2,101 | 1,958 | 2,012 | -107 | -5% | 91,100 |
3351～
3400
件表示中 / 3768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 |
| 曙ブレーキ | 11,400円 | -4.4% | - | 0.00% | - | 0.97倍 |
|
独立系のブレーキメーカー。主要客先はトヨタと日産、いすゞ。事業再生ファンドが筆頭に |
| 三桜工 | 79,500円 | -7.9% | -13.0% | 3.52% | 15.82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 |
市場注目の銘柄
チャート関連のコラム
