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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 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 |
| 2024/02/14 | 1,131 | 1,148 | 1,119 | 1,142 | -14 | -1.2% | 270,300 |
| 2024/02/13 | 1,188 | 1,188 | 1,148 | 1,156 | -28 | -2.4% | 366,300 |
| 2024/02/09 | 1,249 | 1,250 | 1,156 | 1,184 | -5 | -0.4% | 605,500 |
| 2024/02/08 | 1,179 | 1,194 | 1,166 | 1,189 | +11 | +0.9% | 278,100 |
| 2024/02/07 | 1,175 | 1,183 | 1,166 | 1,178 | -10 | -0.8% | 160,200 |
| 2024/02/06 | 1,197 | 1,200 | 1,172 | 1,188 | -11 | -0.9% | 419,300 |
| 2024/02/05 | 1,151 | 1,205 | 1,141 | 1,199 | +64 | +5.6% | 460,800 |
| 2024/02/02 | 1,154 | 1,165 | 1,133 | 1,135 | -40 | -3.4% | 419,200 |
| 2024/02/01 | 1,206 | 1,220 | 1,174 | 1,175 | -32 | -2.7% | 301,400 |
| 2024/01/31 | 1,220 | 1,220 | 1,192 | 1,207 | -18 | -1.5% | 297,000 |
| 2024/01/30 | 1,245 | 1,245 | 1,225 | 1,225 | -16 | -1.3% | 120,900 |
| 2024/01/29 | 1,228 | 1,241 | 1,221 | 1,241 | +14 | +1.1% | 122,100 |
| 2024/01/26 | 1,227 | 1,233 | 1,212 | 1,227 | -10 | -0.8% | 218,500 |
| 2024/01/25 | 1,231 | 1,238 | 1,219 | 1,237 | ±0 | ±0% | 117,100 |
| 2024/01/24 | 1,248 | 1,248 | 1,221 | 1,237 | -15 | -1.2% | 127,400 |
| 2024/01/23 | 1,259 | 1,266 | 1,247 | 1,252 | +5 | +0.4% | 164,400 |
| 2024/01/22 | 1,220 | 1,248 | 1,215 | 1,247 | +36 | +3% | 187,300 |
| 2024/01/19 | 1,227 | 1,236 | 1,211 | 1,211 | -11 | -0.9% | 222,400 |
| 2024/01/18 | 1,212 | 1,222 | 1,196 | 1,222 | +2 | +0.2% | 389,000 |
| 2024/01/17 | 1,252 | 1,252 | 1,220 | 1,220 | -35 | -2.8% | 300,400 |
| 2024/01/16 | 1,295 | 1,295 | 1,255 | 1,255 | -51 | -3.9% | 325,700 |
| 2024/01/15 | 1,301 | 1,306 | 1,284 | 1,306 | +1 | +0.1% | 166,700 |
| 2024/01/12 | 1,327 | 1,330 | 1,296 | 1,305 | -22 | -1.7% | 258,700 |
| 2024/01/11 | 1,335 | 1,335 | 1,307 | 1,327 | -7 | -0.5% | 191,300 |
| 2024/01/10 | 1,324 | 1,334 | 1,316 | 1,334 | +11 | +0.8% | 122,100 |
| 2024/01/09 | 1,334 | 1,340 | 1,314 | 1,323 | ±0 | ±0% | 130,700 |
| 2024/01/05 | 1,325 | 1,335 | 1,318 | 1,323 | -13 | -1% | 122,400 |
| 2024/01/04 | 1,320 | 1,336 | 1,296 | 1,336 | -2 | -0.1% | 112,600 |
| 2023/12/29 | 1,340 | 1,348 | 1,332 | 1,338 | +6 | +0.5% | 54,600 |
| 2023/12/28 | 1,327 | 1,332 | 1,315 | 1,332 | +3 | +0.2% | 45,600 |
| 2023/12/27 | 1,312 | 1,333 | 1,305 | 1,329 | +19 | +1.5% | 73,000 |
| 2023/12/26 | 1,324 | 1,325 | 1,299 | 1,310 | -5 | -0.4% | 75,500 |
| 2023/12/25 | 1,346 | 1,347 | 1,308 | 1,315 | -30 | -2.2% | 81,500 |
| 2023/12/22 | 1,312 | 1,347 | 1,312 | 1,345 | +25 | +1.9% | 198,900 |
| 2023/12/21 | 1,327 | 1,334 | 1,316 | 1,320 | -11 | -0.8% | 99,100 |
| 2023/12/20 | 1,320 | 1,343 | 1,320 | 1,331 | +15 | +1.1% | 87,100 |
| 2023/12/19 | 1,320 | 1,333 | 1,311 | 1,316 | -3 | -0.2% | 63,400 |
| 2023/12/18 | 1,324 | 1,325 | 1,304 | 1,319 | -14 | -1.1% | 142,900 |
| 2023/12/15 | 1,303 | 1,339 | 1,293 | 1,333 | +38 | +2.9% | 229,100 |
| 2023/12/14 | 1,303 | 1,307 | 1,288 | 1,295 | -8 | -0.6% | 220,600 |
| 2023/12/13 | 1,307 | 1,312 | 1,295 | 1,303 | +8 | +0.6% | 117,700 |
| 2023/12/12 | 1,338 | 1,338 | 1,295 | 1,295 | -25 | -1.9% | 157,600 |
| 2023/12/11 | 1,330 | 1,330 | 1,303 | 1,320 | +13 | +1% | 155,400 |
51～
100
件表示中 / 3452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 | 122,100円 | +8.4% | +7.4% | 1.15% | 13.54倍 | 1.82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 | 207,400円 | +6.5% | +63.8% | 2.65% | 12.63倍 | 0.87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 | 434,500円 | -2.5% | +1.3% | 3.91% | 14.03倍 | 3.00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 | 334,500円 | +8.6% | +15.1% | 1.20% | 15.29倍 | 2.25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 | 201,600円 | +4.5% | -2.3% | 3.13% | 15.64倍 | 4.18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
