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 |
|---|---|---|---|---|---|---|---|
| 2010/12/06 | 1,410 | 1,421 | 1,402 | 1,414 | +13 | +0.9% | 86,200 |
| 2010/12/03 | 1,391 | 1,405 | 1,385 | 1,401 | +26 | +1.9% | 123,300 |
| 2010/12/02 | 1,389 | 1,392 | 1,364 | 1,375 | -6 | -0.4% | 74,200 |
| 2010/12/01 | 1,364 | 1,385 | 1,359 | 1,381 | +16 | +1.2% | 37,400 |
| 2010/11/30 | 1,378 | 1,390 | 1,362 | 1,365 | -10 | -0.7% | 107,000 |
| 2010/11/29 | 1,363 | 1,385 | 1,363 | 1,375 | +14 | +1% | 34,700 |
| 2010/11/26 | 1,366 | 1,381 | 1,358 | 1,361 | -13 | -0.9% | 40,900 |
| 2010/11/25 | 1,364 | 1,386 | 1,357 | 1,374 | +10 | +0.7% | 81,200 |
| 2010/11/24 | 1,362 | 1,400 | 1,330 | 1,364 | -33 | -2.4% | 219,800 |
| 2010/11/22 | 1,398 | 1,402 | 1,382 | 1,397 | +23 | +1.7% | 84,100 |
| 2010/11/19 | 1,400 | 1,400 | 1,362 | 1,374 | -8 | -0.6% | 79,800 |
| 2010/11/18 | 1,343 | 1,387 | 1,343 | 1,382 | +34 | +2.5% | 81,700 |
| 2010/11/17 | 1,360 | 1,373 | 1,332 | 1,348 | -26 | -1.9% | 122,300 |
| 2010/11/16 | 1,371 | 1,381 | 1,352 | 1,374 | ±0 | ±0% | 50,400 |
| 2010/11/15 | 1,364 | 1,377 | 1,358 | 1,374 | +16 | +1.2% | 37,500 |
| 2010/11/12 | 1,368 | 1,385 | 1,353 | 1,358 | -29 | -2.1% | 100,000 |
| 2010/11/11 | 1,384 | 1,395 | 1,358 | 1,387 | -1 | -0.1% | 104,400 |
| 2010/11/10 | 1,380 | 1,391 | 1,374 | 1,388 | +14 | +1% | 46,500 |
| 2010/11/09 | 1,370 | 1,386 | 1,345 | 1,374 | -2 | -0.1% | 100,500 |
| 2010/11/08 | 1,368 | 1,392 | 1,365 | 1,376 | +6 | +0.4% | 47,900 |
| 2010/11/05 | 1,362 | 1,379 | 1,350 | 1,370 | +16 | +1.2% | 31,500 |
| 2010/11/04 | 1,360 | 1,371 | 1,349 | 1,354 | -2 | -0.1% | 35,100 |
| 2010/11/02 | 1,375 | 1,376 | 1,352 | 1,356 | -30 | -2.2% | 30,100 |
| 2010/11/01 | 1,370 | 1,397 | 1,370 | 1,386 | +17 | +1.2% | 111,300 |
| 2010/10/29 | 1,371 | 1,382 | 1,314 | 1,369 | -17 | -1.2% | 83,000 |
| 2010/10/28 | 1,393 | 1,399 | 1,379 | 1,386 | ±0 | ±0% | 70,700 |
| 2010/10/27 | 1,381 | 1,389 | 1,368 | 1,386 | +12 | +0.9% | 55,600 |
| 2010/10/26 | 1,370 | 1,380 | 1,357 | 1,374 | +9 | +0.7% | 40,400 |
| 2010/10/25 | 1,357 | 1,388 | 1,353 | 1,365 | +2 | +0.1% | 61,600 |
| 2010/10/22 | 1,374 | 1,375 | 1,354 | 1,363 | -8 | -0.6% | 36,400 |
| 2010/10/21 | 1,362 | 1,380 | 1,352 | 1,371 | -12 | -0.9% | 33,400 |
| 2010/10/20 | 1,394 | 1,413 | 1,364 | 1,383 | -13 | -0.9% | 66,500 |
| 2010/10/19 | 1,395 | 1,404 | 1,383 | 1,396 | +31 | +2.3% | 125,600 |
| 2010/10/18 | 1,325 | 1,375 | 1,324 | 1,365 | +35 | +2.6% | 56,500 |
| 2010/10/15 | 1,347 | 1,361 | 1,320 | 1,330 | -10 | -0.7% | 91,400 |
| 2010/10/14 | 1,338 | 1,363 | 1,336 | 1,340 | +4 | +0.3% | 60,000 |
| 2010/10/13 | 1,321 | 1,348 | 1,318 | 1,336 | +15 | +1.1% | 43,900 |
| 2010/10/12 | 1,348 | 1,355 | 1,290 | 1,321 | -27 | -2% | 67,800 |
| 2010/10/08 | 1,358 | 1,363 | 1,345 | 1,348 | -23 | -1.7% | 50,900 |
| 2010/10/07 | 1,365 | 1,383 | 1,360 | 1,371 | -6 | -0.4% | 36,200 |
| 2010/10/06 | 1,377 | 1,382 | 1,352 | 1,377 | -3 | -0.2% | 38,200 |
| 2010/10/05 | 1,375 | 1,397 | 1,351 | 1,380 | +5 | +0.4% | 65,400 |
| 2010/10/04 | 1,387 | 1,401 | 1,370 | 1,375 | -11 | -0.8% | 33,800 |
| 2010/10/01 | 1,400 | 1,409 | 1,376 | 1,386 | -8 | -0.6% | 71,200 |
| 2010/09/30 | 1,449 | 1,451 | 1,392 | 1,394 | -49 | -3.4% | 50,100 |
| 2010/09/29 | 1,418 | 1,453 | 1,408 | 1,443 | +26 | +1.8% | 88,300 |
| 2010/09/28 | 1,398 | 1,450 | 1,391 | 1,417 | +19 | +1.4% | 131,900 |
| 2010/09/27 | 1,393 | 1,414 | 1,375 | 1,398 | +44 | +3.2% | 170,000 |
| 2010/09/24 | 1,340 | 1,389 | 1,321 | 1,354 | +30 | +2.3% | 90,700 |
| 2010/09/22 | 1,333 | 1,346 | 1,323 | 1,324 | -21 | -1.6% | 29,900 |
3601～
3650
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 | 101,800円 | -3.0% | - | 3.05% | 30.92倍 | 0.48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 | 79,000円 | -7.9% | -13.0% | 3.54% | 15.72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 | 420,000円 | -9.1% | -28.8% | 0.00% | 14.05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 | 486,000円 | +59.2% | +151.7% | 0.00% | 20.29倍 | 2.79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
