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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,690 | 1,709 | 1,660 | 1,665 | -48 | -2.8% | 296,600 |
2023/09/25 | 1,600 | 1,746 | 1,600 | 1,713 | +87 | +5.4% | 613,500 |
2023/09/22 | 1,546 | 1,628 | 1,533 | 1,626 | +95 | +6.2% | 538,300 |
2023/09/21 | 1,539 | 1,564 | 1,497 | 1,531 | -31 | -2% | 393,000 |
2023/09/20 | 1,565 | 1,588 | 1,541 | 1,562 | -16 | -1% | 211,500 |
2023/09/19 | 1,530 | 1,579 | 1,528 | 1,578 | +46 | +3% | 242,900 |
2023/09/15 | 1,541 | 1,541 | 1,515 | 1,532 | -12 | -0.8% | 114,200 |
2023/09/14 | 1,509 | 1,548 | 1,509 | 1,544 | +42 | +2.8% | 293,700 |
2023/09/13 | 1,448 | 1,508 | 1,440 | 1,502 | +53 | +3.7% | 269,300 |
2023/09/12 | 1,400 | 1,450 | 1,397 | 1,449 | +41 | +2.9% | 206,900 |
2023/09/11 | 1,381 | 1,411 | 1,379 | 1,408 | +27 | +2% | 136,000 |
2023/09/08 | 1,400 | 1,409 | 1,369 | 1,381 | -24 | -1.7% | 171,200 |
2023/09/07 | 1,395 | 1,410 | 1,395 | 1,405 | +1 | +0.1% | 202,200 |
2023/09/06 | 1,401 | 1,418 | 1,398 | 1,404 | -7 | -0.5% | 205,800 |
2023/09/05 | 1,408 | 1,413 | 1,398 | 1,411 | -6 | -0.4% | 96,800 |
2023/09/04 | 1,417 | 1,423 | 1,408 | 1,417 | -1 | -0.1% | 57,600 |
2023/09/01 | 1,406 | 1,422 | 1,405 | 1,418 | +10 | +0.7% | 103,000 |
2023/08/31 | 1,403 | 1,409 | 1,398 | 1,408 | +13 | +0.9% | 117,600 |
2023/08/30 | 1,399 | 1,404 | 1,389 | 1,395 | -9 | -0.6% | 113,100 |
2023/08/29 | 1,398 | 1,428 | 1,397 | 1,404 | +21 | +1.5% | 218,300 |
2023/08/28 | 1,379 | 1,407 | 1,378 | 1,383 | +17 | +1.2% | 229,500 |
2023/08/25 | 1,350 | 1,375 | 1,350 | 1,366 | +13 | +1% | 228,600 |
2023/08/24 | 1,353 | 1,362 | 1,332 | 1,353 | -10 | -0.7% | 202,100 |
2023/08/23 | 1,305 | 1,363 | 1,305 | 1,363 | +63 | +4.8% | 323,700 |
2023/08/22 | 1,264 | 1,308 | 1,264 | 1,300 | +37 | +2.9% | 304,100 |
2023/08/21 | 1,293 | 1,298 | 1,258 | 1,263 | -42 | -3.2% | 361,000 |
2023/08/18 | 1,290 | 1,313 | 1,284 | 1,305 | +7 | +0.5% | 183,300 |
2023/08/17 | 1,293 | 1,305 | 1,279 | 1,298 | ±0 | ±0% | 301,700 |
2023/08/16 | 1,318 | 1,318 | 1,297 | 1,298 | -32 | -2.4% | 375,300 |
2023/08/15 | 1,375 | 1,375 | 1,319 | 1,330 | -33 | -2.4% | 342,200 |
2023/08/14 | 1,349 | 1,390 | 1,346 | 1,363 | +14 | +1% | 439,900 |
2023/08/10 | 1,330 | 1,361 | 1,304 | 1,349 | -101 | -7% | 1,061,600 |
2023/08/09 | 1,403 | 1,471 | 1,395 | 1,450 | +56 | +4% | 767,000 |
2023/08/08 | 1,392 | 1,400 | 1,373 | 1,394 | +3 | +0.2% | 226,200 |
2023/08/07 | 1,368 | 1,395 | 1,356 | 1,391 | +13 | +0.9% | 178,500 |
2023/08/04 | 1,383 | 1,393 | 1,370 | 1,378 | -5 | -0.4% | 128,900 |
2023/08/03 | 1,395 | 1,408 | 1,381 | 1,383 | -21 | -1.5% | 118,000 |
2023/08/02 | 1,412 | 1,423 | 1,402 | 1,404 | ±0 | ±0% | 122,100 |
2023/08/01 | 1,401 | 1,424 | 1,393 | 1,404 | +16 | +1.2% | 185,300 |
2023/07/31 | 1,384 | 1,391 | 1,374 | 1,388 | +21 | +1.5% | 173,400 |
2023/07/28 | 1,362 | 1,369 | 1,346 | 1,367 | -11 | -0.8% | 164,500 |
2023/07/27 | 1,376 | 1,381 | 1,363 | 1,378 | +3 | +0.2% | 72,500 |
2023/07/26 | 1,383 | 1,388 | 1,359 | 1,375 | -7 | -0.5% | 120,100 |
2023/07/25 | 1,370 | 1,393 | 1,363 | 1,382 | +14 | +1% | 141,200 |
2023/07/24 | 1,380 | 1,380 | 1,360 | 1,368 | +10 | +0.7% | 70,100 |
2023/07/21 | 1,362 | 1,370 | 1,348 | 1,358 | -16 | -1.2% | 131,400 |
2023/07/20 | 1,398 | 1,403 | 1,374 | 1,374 | -24 | -1.7% | 107,800 |
2023/07/19 | 1,411 | 1,420 | 1,383 | 1,398 | -14 | -1% | 134,300 |
2023/07/18 | 1,419 | 1,430 | 1,402 | 1,412 | +10 | +0.7% | 147,500 |
2023/07/14 | 1,400 | 1,410 | 1,396 | 1,402 | +5 | +0.4% | 120,200 |
151~
200
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 | 152,100円 | +8.4% | +7.4% | 0.92% | 16.87倍 | 2.27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 | 211,800円 | +6.5% | +63.8% | 2.60% | 12.90倍 | 0.89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 | 435,500円 | -2.5% | +1.3% | 3.90% | 14.06倍 | 3.01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 | 338,000円 | +8.6% | +15.1% | 1.18% | 15.45倍 | 2.27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 | 200,600円 | +4.5% | -2.3% | 3.14% | 15.56倍 | 4.16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