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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 1,306 | 1,312 | 1,280 | 1,293 | ±0 | ±0% | 25,200 |
| 2010/07/08 | 1,299 | 1,309 | 1,269 | 1,293 | +13 | +1% | 63,600 |
| 2010/07/07 | 1,300 | 1,300 | 1,270 | 1,280 | -20 | -1.5% | 40,600 |
| 2010/07/06 | 1,281 | 1,300 | 1,239 | 1,300 | +15 | +1.2% | 22,700 |
| 2010/07/05 | 1,297 | 1,307 | 1,275 | 1,285 | -12 | -0.9% | 34,200 |
| 2010/07/02 | 1,250 | 1,318 | 1,232 | 1,297 | +48 | +3.8% | 62,500 |
| 2010/07/01 | 1,272 | 1,295 | 1,233 | 1,249 | -49 | -3.8% | 135,400 |
| 2010/06/30 | 1,300 | 1,321 | 1,282 | 1,298 | -41 | -3.1% | 81,900 |
| 2010/06/29 | 1,360 | 1,385 | 1,321 | 1,339 | -31 | -2.3% | 26,700 |
| 2010/06/28 | 1,394 | 1,395 | 1,355 | 1,370 | -9 | -0.7% | 36,200 |
| 2010/06/25 | 1,379 | 1,410 | 1,362 | 1,379 | -30 | -2.1% | 98,700 |
| 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 |
3701～
3750
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
