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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 1,360 | 1,441 | 1,350 | 1,409 | +57 | +4.2% | 91,900 |
| 2010/06/23 | 1,312 | 1,359 | 1,309 | 1,352 | +21 | +1.6% | 65,300 |
| 2010/06/22 | 1,359 | 1,359 | 1,315 | 1,331 | -28 | -2.1% | 95,400 |
| 2010/06/21 | 1,353 | 1,378 | 1,332 | 1,359 | +7 | +0.5% | 63,800 |
| 2010/06/18 | 1,378 | 1,378 | 1,338 | 1,352 | -29 | -2.1% | 58,200 |
| 2010/06/17 | 1,393 | 1,393 | 1,349 | 1,381 | -11 | -0.8% | 33,800 |
| 2010/06/16 | 1,376 | 1,397 | 1,352 | 1,392 | +31 | +2.3% | 59,500 |
| 2010/06/15 | 1,378 | 1,379 | 1,361 | 1,361 | -32 | -2.3% | 34,700 |
| 2010/06/14 | 1,364 | 1,403 | 1,353 | 1,393 | +49 | +3.6% | 39,700 |
| 2010/06/11 | 1,371 | 1,372 | 1,338 | 1,344 | +3 | +0.2% | 53,500 |
| 2010/06/10 | 1,385 | 1,385 | 1,324 | 1,341 | -31 | -2.3% | 51,900 |
| 2010/06/09 | 1,354 | 1,384 | 1,331 | 1,372 | +6 | +0.4% | 71,400 |
| 2010/06/08 | 1,343 | 1,374 | 1,342 | 1,366 | -1 | -0.1% | 43,900 |
| 2010/06/07 | 1,354 | 1,371 | 1,343 | 1,367 | -37 | -2.6% | 36,500 |
| 2010/06/04 | 1,424 | 1,436 | 1,388 | 1,404 | -4 | -0.3% | 44,200 |
| 2010/06/03 | 1,350 | 1,423 | 1,350 | 1,408 | +77 | +5.8% | 94,700 |
| 2010/06/02 | 1,290 | 1,347 | 1,290 | 1,331 | +28 | +2.1% | 51,100 |
| 2010/06/01 | 1,313 | 1,322 | 1,287 | 1,303 | -4 | -0.3% | 35,000 |
| 2010/05/31 | 1,297 | 1,320 | 1,288 | 1,307 | +8 | +0.6% | 28,900 |
| 2010/05/28 | 1,320 | 1,322 | 1,286 | 1,299 | -2 | -0.2% | 53,800 |
| 2010/05/27 | 1,301 | 1,303 | 1,251 | 1,301 | -18 | -1.4% | 136,100 |
| 2010/05/26 | 1,280 | 1,326 | 1,235 | 1,319 | +16 | +1.2% | 169,800 |
| 2010/05/25 | 1,314 | 1,314 | 1,285 | 1,303 | -34 | -2.5% | 68,600 |
| 2010/05/24 | 1,333 | 1,346 | 1,321 | 1,337 | -10 | -0.7% | 48,300 |
| 2010/05/21 | 1,349 | 1,358 | 1,337 | 1,347 | -32 | -2.3% | 137,600 |
| 2010/05/20 | 1,387 | 1,450 | 1,371 | 1,379 | -8 | -0.6% | 68,200 |
| 2010/05/19 | 1,391 | 1,391 | 1,366 | 1,387 | +26 | +1.9% | 79,700 |
| 2010/05/18 | 1,392 | 1,404 | 1,356 | 1,361 | -42 | -3% | 56,200 |
| 2010/05/17 | 1,375 | 1,410 | 1,365 | 1,403 | +14 | +1% | 114,800 |
| 2010/05/14 | 1,380 | 1,417 | 1,379 | 1,389 | -16 | -1.1% | 81,200 |
| 2010/05/13 | 1,399 | 1,430 | 1,350 | 1,405 | +8 | +0.6% | 102,600 |
| 2010/05/12 | 1,392 | 1,410 | 1,355 | 1,397 | -4 | -0.3% | 122,500 |
| 2010/05/11 | 1,403 | 1,435 | 1,387 | 1,401 | +12 | +0.9% | 74,700 |
| 2010/05/10 | 1,391 | 1,438 | 1,369 | 1,389 | -7 | -0.5% | 122,000 |
| 2010/05/07 | 1,404 | 1,415 | 1,378 | 1,396 | -38 | -2.6% | 85,500 |
| 2010/05/06 | 1,426 | 1,441 | 1,382 | 1,434 | -36 | -2.4% | 117,600 |
| 2010/04/30 | 1,500 | 1,502 | 1,464 | 1,470 | -21 | -1.4% | 116,500 |
| 2010/04/28 | 1,465 | 1,521 | 1,462 | 1,491 | +2 | +0.1% | 395,100 |
| 2010/04/27 | 1,470 | 1,498 | 1,463 | 1,489 | +19 | +1.3% | 125,400 |
| 2010/04/26 | 1,492 | 1,500 | 1,456 | 1,470 | -20 | -1.3% | 93,400 |
| 2010/04/23 | 1,477 | 1,497 | 1,477 | 1,490 | +14 | +0.9% | 49,500 |
| 2010/04/22 | 1,479 | 1,484 | 1,466 | 1,476 | -2 | -0.1% | 69,500 |
| 2010/04/21 | 1,469 | 1,496 | 1,468 | 1,478 | +39 | +2.7% | 108,600 |
| 2010/04/20 | 1,433 | 1,490 | 1,433 | 1,439 | +6 | +0.4% | 56,600 |
| 2010/04/19 | 1,444 | 1,447 | 1,420 | 1,433 | -14 | -1% | 57,300 |
| 2010/04/16 | 1,459 | 1,464 | 1,436 | 1,447 | -25 | -1.7% | 45,300 |
| 2010/04/15 | 1,468 | 1,482 | 1,450 | 1,472 | +22 | +1.5% | 95,700 |
| 2010/04/14 | 1,447 | 1,464 | 1,435 | 1,450 | +17 | +1.2% | 100,500 |
| 2010/04/13 | 1,434 | 1,439 | 1,404 | 1,433 | -11 | -0.8% | 114,400 |
| 2010/04/12 | 1,425 | 1,463 | 1,425 | 1,444 | +19 | +1.3% | 70,400 |
3401～
3450
件表示中 / 3457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 | 98,700円 | -0.8% | -39.1% | 3.14% | 22.80倍 | 0.36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 |
| ユタカ技研 | 209,000円 | -19.1% | -48.4% | 3.44% | 11.91倍 | 0.31倍 |
|
ホンダ直系の排気系、駆動系部品メーカー。北米や南米、アジアに生産拠点。２輪部品も強化中 |
| 大同メタ | 59,100円 | +1.8% | -2.1% | 2.54% | 11.14倍 | 0.40倍 |
|
軸受けメタル専業で最大手。自動車エンジン用では世界シェア３割。産業機械や造船用も強い |
| ティラド | 373,500円 | +0.2% | -15.7% | 4.82% | 16.29倍 | 0.54倍 |
|
自動車・バイク・建設機械メーカー向けにラジエーターなど熱交換器を製造。大排気量に強み |
| 曙ブレーキ | 14,200円 | +0.8% | -73.5% | 0.00% | 6.12倍 | 0.68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ＡＤＲで再建中 |
市場注目の銘柄
チャート関連のコラム
