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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,989 | 2,043 | 1,960 | 1,965 | -20 | -1% | 220,400 |
| 2024/11/20 | 2,037 | 2,037 | 1,969 | 1,985 | -55 | -2.7% | 190,600 |
| 2024/11/19 | 2,015 | 2,041 | 1,986 | 2,040 | +15 | +0.7% | 149,900 |
| 2024/11/18 | 2,086 | 2,095 | 2,021 | 2,025 | -78 | -3.7% | 237,600 |
| 2024/11/15 | 2,030 | 2,115 | 2,003 | 2,103 | +76 | +3.7% | 337,000 |
| 2024/11/14 | 2,060 | 2,078 | 2,027 | 2,027 | -61 | -2.9% | 190,400 |
| 2024/11/13 | 2,133 | 2,152 | 2,079 | 2,088 | -48 | -2.2% | 239,100 |
| 2024/11/12 | 2,132 | 2,164 | 2,077 | 2,136 | -8 | -0.4% | 520,200 |
| 2024/11/11 | 2,251 | 2,312 | 2,118 | 2,144 | +232 | +12.1% | 1,067,100 |
| 2024/11/08 | 1,955 | 1,976 | 1,902 | 1,912 | +6 | +0.3% | 246,600 |
| 2024/11/07 | 1,916 | 1,932 | 1,871 | 1,906 | -10 | -0.5% | 208,900 |
| 2024/11/06 | 1,875 | 1,916 | 1,871 | 1,916 | +9 | +0.5% | 184,800 |
| 2024/11/05 | 1,895 | 1,907 | 1,869 | 1,907 | +19 | +1% | 203,600 |
| 2024/11/01 | 1,923 | 1,934 | 1,880 | 1,888 | -35 | -1.8% | 175,000 |
| 2024/10/31 | 1,894 | 1,931 | 1,869 | 1,923 | +29 | +1.5% | 211,700 |
| 2024/10/30 | 1,998 | 1,998 | 1,894 | 1,894 | -86 | -4.3% | 533,500 |
| 2024/10/29 | 2,001 | 2,001 | 1,959 | 1,980 | -30 | -1.5% | 173,400 |
| 2024/10/28 | 1,981 | 2,015 | 1,958 | 2,010 | +41 | +2.1% | 93,400 |
| 2024/10/25 | 1,988 | 1,999 | 1,960 | 1,969 | -29 | -1.5% | 104,100 |
| 2024/10/24 | 2,000 | 2,009 | 1,973 | 1,998 | -23 | -1.1% | 150,100 |
| 2024/10/23 | 2,042 | 2,063 | 2,021 | 2,021 | -34 | -1.7% | 89,900 |
| 2024/10/22 | 2,072 | 2,081 | 2,039 | 2,055 | -37 | -1.8% | 123,600 |
| 2024/10/21 | 2,096 | 2,111 | 2,075 | 2,092 | +12 | +0.6% | 119,700 |
| 2024/10/18 | 2,073 | 2,111 | 2,062 | 2,080 | -14 | -0.7% | 117,200 |
| 2024/10/17 | 2,162 | 2,172 | 2,088 | 2,094 | -52 | -2.4% | 149,100 |
| 2024/10/16 | 2,144 | 2,169 | 2,131 | 2,146 | +2 | +0.1% | 204,600 |
| 2024/10/15 | 2,190 | 2,190 | 2,114 | 2,144 | -52 | -2.4% | 449,700 |
| 2024/10/11 | 2,207 | 2,234 | 2,193 | 2,196 | -61 | -2.7% | 147,200 |
| 2024/10/10 | 2,300 | 2,302 | 2,247 | 2,257 | -43 | -1.9% | 225,900 |
| 2024/10/09 | 2,324 | 2,329 | 2,269 | 2,300 | +26 | +1.1% | 228,400 |
| 2024/10/08 | 2,286 | 2,367 | 2,272 | 2,274 | -12 | -0.5% | 740,000 |
| 2024/10/07 | 2,168 | 2,286 | 2,152 | 2,286 | +162 | +7.6% | 518,500 |
| 2024/10/04 | 2,040 | 2,130 | 2,026 | 2,124 | +96 | +4.7% | 299,500 |
| 2024/10/03 | 2,040 | 2,062 | 2,019 | 2,028 | -3 | -0.1% | 188,300 |
| 2024/10/02 | 2,030 | 2,062 | 2,001 | 2,031 | -32 | -1.6% | 210,900 |
| 2024/10/01 | 2,115 | 2,115 | 2,043 | 2,063 | -56 | -2.6% | 260,800 |
| 2024/09/30 | 2,068 | 2,121 | 2,053 | 2,119 | +1 | ±0% | 255,100 |
| 2024/09/27 | 1,974 | 2,119 | 1,946 | 2,118 | +132 | +6.6% | 410,600 |
| 2024/09/26 | 1,969 | 2,001 | 1,964 | 1,986 | +25 | +1.3% | 222,900 |
| 2024/09/25 | 1,922 | 1,962 | 1,922 | 1,961 | +25 | +1.3% | 126,800 |
| 2024/09/24 | 1,959 | 1,960 | 1,928 | 1,936 | -7 | -0.4% | 100,300 |
| 2024/09/20 | 1,943 | 1,950 | 1,914 | 1,943 | +18 | +0.9% | 243,700 |
| 2024/09/19 | 1,920 | 1,934 | 1,906 | 1,925 | +25 | +1.3% | 183,900 |
| 2024/09/18 | 1,850 | 1,904 | 1,850 | 1,900 | +51 | +2.8% | 262,000 |
| 2024/09/17 | 1,876 | 1,880 | 1,827 | 1,849 | -26 | -1.4% | 178,900 |
| 2024/09/13 | 1,914 | 1,914 | 1,867 | 1,875 | -32 | -1.7% | 181,200 |
| 2024/09/12 | 1,895 | 1,915 | 1,879 | 1,907 | +46 | +2.5% | 199,100 |
| 2024/09/11 | 1,874 | 1,875 | 1,842 | 1,861 | -8 | -0.4% | 210,600 |
| 2024/09/10 | 1,859 | 1,920 | 1,859 | 1,869 | -7 | -0.4% | 232,500 |
| 2024/09/09 | 1,846 | 1,895 | 1,807 | 1,876 | -24 | -1.3% | 276,600 |
1～
50
件表示中 / 3585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 | 196,300円 | +15.1% | +7.4% | 1.07% | 16.77倍 | 2.47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 |
| オカムラ | 198,100円 | +6.4% | -2.8% | 4.54% | 9.38倍 | 1.09倍 |
|
オフィス家具首位級、コクヨと双璧。小売店舗用什器も展開。商品開発力に強み。アジア注力 |
| ミズノ | 738,000円 | +8.8% | +6.3% | 1.63% | 12.59倍 | 1.25倍 |
|
スポーツ用品専業大手。オーナー系。野球、ゴルフをはじめ各種競技用を展開。海外事業拡大中 |
| ピジョン | 146,600円 | +6.9% | -1.1% | 5.18% | 23.07倍 | 2.14倍 |
|
育児用品で国内トップ。哺乳瓶発祥。小物に強い。近年はベビーカーにも注力。中国で高シェア |
| パラベッド | 252,100円 | +1.9% | -21.5% | 3.85% | 17.06倍 | 1.06倍 |
|
医療・介護用ベッドでシェア７割。傘下にメンテやレンタル卸子会社。中国、アジアに生産拠点 |
市場注目の銘柄
チャート関連のコラム
