ヨネックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,221 | 1,243 | 1,214 | 1,232 | -17 | -1.4% | 217,700 |
| 2024/04/25 | 1,255 | 1,264 | 1,242 | 1,249 | +1 | +0.1% | 146,000 |
| 2024/04/24 | 1,260 | 1,260 | 1,233 | 1,248 | +8 | +0.6% | 155,200 |
| 2024/04/23 | 1,229 | 1,245 | 1,221 | 1,240 | +18 | +1.5% | 169,200 |
| 2024/04/22 | 1,225 | 1,230 | 1,214 | 1,222 | +10 | +0.8% | 110,200 |
| 2024/04/19 | 1,208 | 1,222 | 1,193 | 1,212 | +18 | +1.5% | 378,300 |
| 2024/04/18 | 1,170 | 1,204 | 1,168 | 1,194 | +10 | +0.8% | 103,000 |
| 2024/04/17 | 1,203 | 1,204 | 1,167 | 1,184 | -19 | -1.6% | 220,000 |
| 2024/04/16 | 1,234 | 1,234 | 1,199 | 1,203 | -41 | -3.3% | 212,100 |
| 2024/04/15 | 1,228 | 1,252 | 1,208 | 1,244 | +1 | +0.1% | 173,600 |
| 2024/04/12 | 1,248 | 1,252 | 1,239 | 1,243 | -11 | -0.9% | 237,200 |
| 2024/04/11 | 1,252 | 1,269 | 1,238 | 1,254 | -5 | -0.4% | 262,200 |
| 2024/04/10 | 1,213 | 1,259 | 1,211 | 1,259 | +41 | +3.4% | 331,200 |
| 2024/04/09 | 1,228 | 1,240 | 1,206 | 1,218 | +2 | +0.2% | 313,400 |
| 2024/04/08 | 1,299 | 1,317 | 1,207 | 1,216 | +11 | +0.9% | 772,100 |
| 2024/04/05 | 1,203 | 1,233 | 1,187 | 1,205 | +19 | +1.6% | 694,700 |
| 2024/04/04 | 1,143 | 1,190 | 1,138 | 1,186 | +57 | +5% | 554,800 |
| 2024/04/03 | 1,091 | 1,129 | 1,091 | 1,129 | +28 | +2.5% | 174,400 |
| 2024/04/02 | 1,111 | 1,112 | 1,089 | 1,101 | -10 | -0.9% | 161,900 |
| 2024/04/01 | 1,130 | 1,130 | 1,109 | 1,111 | -5 | -0.4% | 96,800 |
| 2024/03/29 | 1,109 | 1,123 | 1,109 | 1,116 | +12 | +1.1% | 75,900 |
| 2024/03/28 | 1,097 | 1,118 | 1,091 | 1,104 | -4 | -0.4% | 127,500 |
| 2024/03/27 | 1,114 | 1,117 | 1,099 | 1,108 | -6 | -0.5% | 211,200 |
| 2024/03/26 | 1,128 | 1,134 | 1,107 | 1,114 | -27 | -2.4% | 284,400 |
| 2024/03/25 | 1,135 | 1,156 | 1,126 | 1,141 | +12 | +1.1% | 237,900 |
| 2024/03/22 | 1,144 | 1,145 | 1,118 | 1,129 | -15 | -1.3% | 226,500 |
| 2024/03/21 | 1,150 | 1,164 | 1,133 | 1,144 | +2 | +0.2% | 278,000 |
| 2024/03/19 | 1,120 | 1,148 | 1,119 | 1,142 | +17 | +1.5% | 238,200 |
| 2024/03/18 | 1,113 | 1,135 | 1,107 | 1,125 | +27 | +2.5% | 290,600 |
| 2024/03/15 | 1,108 | 1,114 | 1,097 | 1,098 | -9 | -0.8% | 128,400 |
| 2024/03/14 | 1,097 | 1,117 | 1,097 | 1,107 | +10 | +0.9% | 166,700 |
| 2024/03/13 | 1,109 | 1,113 | 1,093 | 1,097 | -11 | -1% | 157,700 |
| 2024/03/12 | 1,099 | 1,109 | 1,085 | 1,108 | -1 | -0.1% | 192,500 |
| 2024/03/11 | 1,066 | 1,109 | 1,062 | 1,109 | +39 | +3.6% | 475,600 |
| 2024/03/08 | 1,085 | 1,085 | 1,065 | 1,070 | -26 | -2.4% | 241,200 |
| 2024/03/07 | 1,116 | 1,122 | 1,090 | 1,096 | -10 | -0.9% | 231,700 |
| 2024/03/06 | 1,077 | 1,110 | 1,072 | 1,106 | +24 | +2.2% | 249,400 |
| 2024/03/05 | 1,106 | 1,106 | 1,082 | 1,082 | -30 | -2.7% | 275,800 |
| 2024/03/04 | 1,125 | 1,127 | 1,112 | 1,112 | -5 | -0.4% | 188,400 |
| 2024/03/01 | 1,121 | 1,130 | 1,108 | 1,117 | -7 | -0.6% | 169,400 |
| 2024/02/29 | 1,112 | 1,129 | 1,100 | 1,124 | -1 | -0.1% | 225,000 |
| 2024/02/28 | 1,120 | 1,137 | 1,114 | 1,125 | ±0 | ±0% | 176,200 |
| 2024/02/27 | 1,130 | 1,132 | 1,109 | 1,125 | +3 | +0.3% | 196,600 |
| 2024/02/26 | 1,121 | 1,136 | 1,111 | 1,122 | -9 | -0.8% | 265,800 |
| 2024/02/22 | 1,139 | 1,141 | 1,126 | 1,131 | -18 | -1.6% | 204,500 |
| 2024/02/21 | 1,150 | 1,152 | 1,130 | 1,149 | -7 | -0.6% | 228,800 |
| 2024/02/20 | 1,188 | 1,190 | 1,146 | 1,156 | -17 | -1.4% | 240,300 |
| 2024/02/19 | 1,158 | 1,177 | 1,152 | 1,173 | +23 | +2% | 186,500 |
| 2024/02/16 | 1,111 | 1,154 | 1,107 | 1,150 | +47 | +4.3% | 247,100 |
| 2024/02/15 | 1,138 | 1,145 | 1,103 | 1,103 | -39 | -3.4% | 218,400 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「ヨネックス」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 |
|---|---|---|---|---|---|---|---|---|
| ヨネックス | 123,200円 | +8.4% | +7.4% | 1.14% | 13.67倍 | 1.83倍 |
|
バドミントン用品世界大手。テニスが第２の柱。高額ラケットは新潟で生産。中国事業が急成長 |
| フジシール | 202,900円 | +6.5% | +63.8% | 2.71% | 12.35倍 | 0.85倍 |
|
熱収縮性ラベル開発で先鞭。市場シェア５割強で専業トップ。ソフトパウチなど新製品も拡大 |
| ローランド | 427,000円 | -2.5% | +1.3% | 3.98% | 13.78倍 | 2.94倍 |
|
電子ドラム、ピアノなど電子楽器専業。欧米で高シェア。１４年にＭＢＯで非上場化、２０年再上場 |
| 前田工繊 | 343,000円 | +8.6% | +15.1% | 1.17% | 15.68倍 | 2.31倍 |
|
河川、道路補強等の防災用建築・土木資材の大手。産業資材、自動車ホイールも柱。Ｍ＆Ａ注力 |
| ＳＨＯＥＩ | 206,000円 | +4.5% | -2.3% | 3.06% | 15.98倍 | 3.99倍 |
|
高級ヘルメット製造世界首位、国内生産。サイズ調整等サポート体制に強み。配当性向５０％メド |
市場注目の銘柄
チャート関連のコラム
