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 |
|---|---|---|---|---|---|---|---|
| 2024/05/13 | 1,521 | 1,521 | 1,440 | 1,521 | +300 | +24.6% | 1,658,800 |
| 2024/05/10 | 1,225 | 1,227 | 1,212 | 1,221 | -5 | -0.4% | 176,300 |
| 2024/05/09 | 1,225 | 1,226 | 1,203 | 1,226 | -5 | -0.4% | 176,700 |
| 2024/05/08 | 1,226 | 1,240 | 1,222 | 1,231 | -1 | -0.1% | 90,000 |
| 2024/05/07 | 1,241 | 1,248 | 1,228 | 1,232 | -4 | -0.3% | 137,900 |
| 2024/05/02 | 1,248 | 1,248 | 1,235 | 1,236 | -28 | -2.2% | 102,700 |
| 2024/05/01 | 1,255 | 1,275 | 1,248 | 1,264 | +3 | +0.2% | 122,200 |
| 2024/04/30 | 1,250 | 1,262 | 1,245 | 1,261 | +29 | +2.4% | 162,400 |
| 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 |
1～
50
件表示中 / 3453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 | +8.2% | +2.5% | 1.31% | 14.15倍 | 2.17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 |
| パラベッド | 261,700円 | +6.1% | +2.6% | 2.48% | 15.33倍 | 1.12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 |
| 菱鉛筆 | 237,800円 | +16.3% | +0.9% | 1.77% | 11.44倍 | 1.13倍 |
|
筆記具の代表メーカー。ｕｎｉブランドで著名。ボールペン、サインペンが柱。傘下に独ラミー |
| タカラスタン | 189,300円 | +1.9% | +14.9% | 2.96% | 13.34倍 | 0.69倍 |
|
システムキッチン大手で、ホーロー技術に強み。新築マンション向けで高シェア。洗面、バスも |
| フジシール | 212,900円 | +6.5% | +63.8% | 2.58% | 12.96倍 | 0.90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 |
市場注目の銘柄
チャート関連のコラム
