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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 1,295 | 1,315 | 1,293 | 1,307 | -7 | -0.5% | 218,200 |
2023/12/07 | 1,320 | 1,328 | 1,296 | 1,314 | -4 | -0.3% | 170,500 |
2023/12/06 | 1,300 | 1,339 | 1,300 | 1,318 | +48 | +3.8% | 361,900 |
2023/12/05 | 1,274 | 1,294 | 1,251 | 1,270 | -13 | -1% | 417,000 |
2023/12/04 | 1,299 | 1,313 | 1,265 | 1,283 | -17 | -1.3% | 527,900 |
2023/12/01 | 1,367 | 1,368 | 1,293 | 1,300 | -78 | -5.7% | 459,100 |
2023/11/30 | 1,365 | 1,385 | 1,357 | 1,378 | +1 | +0.1% | 148,800 |
2023/11/29 | 1,387 | 1,393 | 1,370 | 1,377 | -22 | -1.6% | 189,300 |
2023/11/28 | 1,410 | 1,419 | 1,377 | 1,399 | -4 | -0.3% | 204,600 |
2023/11/27 | 1,400 | 1,410 | 1,370 | 1,403 | -4 | -0.3% | 340,000 |
2023/11/24 | 1,455 | 1,455 | 1,397 | 1,407 | -33 | -2.3% | 264,500 |
2023/11/22 | 1,475 | 1,499 | 1,432 | 1,440 | -35 | -2.4% | 194,800 |
2023/11/21 | 1,497 | 1,518 | 1,450 | 1,475 | -18 | -1.2% | 212,100 |
2023/11/20 | 1,470 | 1,501 | 1,451 | 1,493 | +31 | +2.1% | 201,500 |
2023/11/17 | 1,409 | 1,469 | 1,409 | 1,462 | +52 | +3.7% | 191,400 |
2023/11/16 | 1,442 | 1,442 | 1,403 | 1,410 | -34 | -2.4% | 109,800 |
2023/11/15 | 1,442 | 1,450 | 1,415 | 1,444 | +15 | +1% | 198,600 |
2023/11/14 | 1,411 | 1,453 | 1,394 | 1,429 | +14 | +1% | 257,900 |
2023/11/13 | 1,503 | 1,513 | 1,410 | 1,415 | -88 | -5.9% | 454,100 |
2023/11/10 | 1,455 | 1,525 | 1,440 | 1,503 | -121 | -7.5% | 556,800 |
2023/11/09 | 1,627 | 1,632 | 1,573 | 1,624 | -26 | -1.6% | 263,600 |
2023/11/08 | 1,645 | 1,682 | 1,632 | 1,650 | +45 | +2.8% | 200,200 |
2023/11/07 | 1,632 | 1,659 | 1,596 | 1,605 | -45 | -2.7% | 276,400 |
2023/11/06 | 1,641 | 1,654 | 1,605 | 1,650 | +28 | +1.7% | 158,700 |
2023/11/02 | 1,635 | 1,669 | 1,605 | 1,622 | +8 | +0.5% | 216,200 |
2023/11/01 | 1,648 | 1,658 | 1,592 | 1,614 | -11 | -0.7% | 210,800 |
2023/10/31 | 1,572 | 1,632 | 1,549 | 1,625 | +47 | +3% | 164,200 |
2023/10/30 | 1,596 | 1,605 | 1,556 | 1,578 | -34 | -2.1% | 114,400 |
2023/10/27 | 1,556 | 1,613 | 1,556 | 1,612 | +39 | +2.5% | 104,500 |
2023/10/26 | 1,570 | 1,585 | 1,557 | 1,573 | -18 | -1.1% | 84,200 |
2023/10/25 | 1,592 | 1,602 | 1,563 | 1,591 | +11 | +0.7% | 143,300 |
2023/10/24 | 1,548 | 1,588 | 1,536 | 1,580 | +41 | +2.7% | 100,300 |
2023/10/23 | 1,513 | 1,548 | 1,503 | 1,539 | +6 | +0.4% | 82,200 |
2023/10/20 | 1,539 | 1,549 | 1,533 | 1,533 | -17 | -1.1% | 52,100 |
2023/10/19 | 1,560 | 1,563 | 1,544 | 1,550 | -39 | -2.5% | 89,800 |
2023/10/18 | 1,603 | 1,603 | 1,564 | 1,589 | -11 | -0.7% | 99,200 |
2023/10/17 | 1,582 | 1,615 | 1,581 | 1,600 | +12 | +0.8% | 51,400 |
2023/10/16 | 1,592 | 1,606 | 1,579 | 1,588 | -20 | -1.2% | 78,400 |
2023/10/13 | 1,624 | 1,624 | 1,592 | 1,608 | -15 | -0.9% | 78,600 |
2023/10/12 | 1,591 | 1,633 | 1,581 | 1,623 | +34 | +2.1% | 101,900 |
2023/10/11 | 1,619 | 1,639 | 1,581 | 1,589 | -42 | -2.6% | 168,700 |
2023/10/10 | 1,606 | 1,660 | 1,606 | 1,631 | +55 | +3.5% | 181,900 |
2023/10/06 | 1,580 | 1,586 | 1,549 | 1,576 | -14 | -0.9% | 140,700 |
2023/10/05 | 1,550 | 1,596 | 1,525 | 1,590 | +84 | +5.6% | 228,100 |
2023/10/04 | 1,484 | 1,525 | 1,475 | 1,506 | +7 | +0.5% | 172,400 |
2023/10/03 | 1,560 | 1,560 | 1,492 | 1,499 | -85 | -5.4% | 278,500 |
2023/10/02 | 1,598 | 1,628 | 1,577 | 1,584 | -14 | -0.9% | 174,100 |
2023/09/29 | 1,626 | 1,646 | 1,582 | 1,598 | -27 | -1.7% | 268,600 |
2023/09/28 | 1,624 | 1,635 | 1,584 | 1,625 | -25 | -1.5% | 239,300 |
2023/09/27 | 1,650 | 1,651 | 1,599 | 1,650 | -15 | -0.9% | 321,700 |
101~
150
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