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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 4,170 | 4,170 | 4,060 | 4,155 | -60 | -1.4% | 338,600 |
| 2025/08/19 | 4,105 | 4,240 | 4,045 | 4,215 | +125 | +3.1% | 466,600 |
| 2025/08/18 | 4,175 | 4,205 | 4,065 | 4,090 | -90 | -2.2% | 474,000 |
| 2025/08/15 | 4,240 | 4,250 | 4,070 | 4,180 | -70 | -1.6% | 546,500 |
| 2025/08/14 | 4,395 | 4,505 | 4,160 | 4,250 | -215 | -4.8% | 1,105,200 |
| 2025/08/13 | 4,420 | 4,465 | 3,970 | 4,465 | +675 | +17.8% | 2,017,100 |
| 2025/08/12 | 3,790 | 3,790 | 3,790 | 3,790 | +700 | +22.7% | 61,800 |
| 2025/08/08 | 3,180 | 3,200 | 3,065 | 3,090 | -45 | -1.4% | 414,900 |
| 2025/08/07 | 3,100 | 3,170 | 3,050 | 3,135 | +85 | +2.8% | 219,100 |
| 2025/08/06 | 3,000 | 3,070 | 2,995 | 3,050 | +40 | +1.3% | 107,500 |
| 2025/08/05 | 3,045 | 3,050 | 3,010 | 3,010 | -35 | -1.1% | 72,800 |
| 2025/08/04 | 2,930 | 3,045 | 2,903 | 3,045 | +45 | +1.5% | 103,500 |
| 2025/08/01 | 2,997 | 3,025 | 2,993 | 3,000 | +18 | +0.6% | 87,100 |
| 2025/07/31 | 2,969 | 3,005 | 2,964 | 2,982 | -9 | -0.3% | 106,700 |
| 2025/07/30 | 2,990 | 3,020 | 2,964 | 2,991 | +1 | ±0% | 123,000 |
| 2025/07/29 | 2,999 | 3,005 | 2,977 | 2,990 | +2 | +0.1% | 60,800 |
| 2025/07/28 | 3,005 | 3,020 | 2,967 | 2,988 | -17 | -0.6% | 158,900 |
| 2025/07/25 | 3,070 | 3,085 | 2,999 | 3,005 | -55 | -1.8% | 148,000 |
| 2025/07/24 | 3,035 | 3,065 | 3,005 | 3,060 | +45 | +1.5% | 79,100 |
| 2025/07/23 | 2,990 | 3,040 | 2,963 | 3,015 | +30 | +1% | 108,300 |
| 2025/07/22 | 2,990 | 3,050 | 2,980 | 2,985 | -6 | -0.2% | 147,700 |
| 2025/07/18 | 3,020 | 3,030 | 2,990 | 2,991 | -29 | -1% | 82,000 |
| 2025/07/17 | 3,000 | 3,045 | 3,000 | 3,020 | -15 | -0.5% | 153,900 |
| 2025/07/16 | 3,065 | 3,075 | 3,020 | 3,035 | -35 | -1.1% | 97,700 |
| 2025/07/15 | 3,030 | 3,080 | 3,015 | 3,070 | +50 | +1.7% | 176,000 |
| 2025/07/14 | 2,951 | 3,020 | 2,944 | 3,020 | +22 | +0.7% | 147,500 |
| 2025/07/11 | 2,976 | 3,030 | 2,959 | 2,998 | +3 | +0.1% | 209,400 |
| 2025/07/10 | 3,030 | 3,030 | 2,981 | 2,995 | -35 | -1.2% | 137,300 |
| 2025/07/09 | 3,025 | 3,055 | 3,010 | 3,030 | ±0 | ±0% | 136,800 |
| 2025/07/08 | 3,035 | 3,045 | 2,979 | 3,030 | -20 | -0.7% | 252,700 |
| 2025/07/07 | 2,993 | 3,060 | 2,985 | 3,050 | +86 | +2.9% | 209,300 |
| 2025/07/04 | 2,995 | 3,010 | 2,940 | 2,964 | -1 | ±0% | 164,900 |
| 2025/07/03 | 2,970 | 2,976 | 2,928 | 2,965 | +10 | +0.3% | 235,900 |
| 2025/07/02 | 2,977 | 3,005 | 2,945 | 2,955 | -35 | -1.2% | 217,700 |
| 2025/07/01 | 2,925 | 3,020 | 2,919 | 2,990 | +90 | +3.1% | 316,500 |
| 2025/06/30 | 2,950 | 2,954 | 2,890 | 2,900 | -32 | -1.1% | 149,400 |
| 2025/06/27 | 2,881 | 2,934 | 2,871 | 2,932 | +55 | +1.9% | 197,200 |
| 2025/06/26 | 2,849 | 2,911 | 2,832 | 2,877 | +29 | +1% | 185,700 |
| 2025/06/25 | 2,837 | 2,869 | 2,784 | 2,848 | -2 | -0.1% | 222,300 |
| 2025/06/24 | 2,893 | 2,899 | 2,840 | 2,850 | -1 | ±0% | 163,800 |
| 2025/06/23 | 2,865 | 2,875 | 2,838 | 2,851 | -18 | -0.6% | 107,700 |
| 2025/06/20 | 2,880 | 2,891 | 2,850 | 2,869 | -20 | -0.7% | 197,000 |
| 2025/06/19 | 2,883 | 2,896 | 2,811 | 2,889 | +12 | +0.4% | 165,100 |
| 2025/06/18 | 2,858 | 2,921 | 2,858 | 2,877 | +21 | +0.7% | 184,500 |
| 2025/06/17 | 2,861 | 2,894 | 2,837 | 2,856 | -23 | -0.8% | 181,200 |
| 2025/06/16 | 2,898 | 2,910 | 2,848 | 2,879 | -19 | -0.7% | 153,200 |
| 2025/06/13 | 2,902 | 2,912 | 2,876 | 2,898 | -50 | -1.7% | 208,500 |
| 2025/06/12 | 2,924 | 2,970 | 2,900 | 2,948 | +24 | +0.8% | 161,100 |
| 2025/06/11 | 2,970 | 3,030 | 2,924 | 2,924 | -41 | -1.4% | 213,800 |
| 2025/06/10 | 2,948 | 2,966 | 2,929 | 2,965 | +38 | +1.3% | 171,100 |
1～
50
件表示中 / 3766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 | 415,500円 | +7.0% | +4.6% | 0.58% | 32.87倍 | 5.13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 |
| ヤマハ | 99,200円 | -2.2% | +40.2% | 2.62% | 19.98倍 | 1.00倍 |
|
ピアノや管楽器など楽器総合。電子ピアノでは世界首位。音響機器を拡大中。Ｍ＆Ａに積極的 |
| コクヨ | 93,100円 | +5.6% | +1.6% | 2.47% | 20.07倍 | 1.57倍 |
|
事務用品最大手。紙製品で高シェア。オフィス家具、オフィス用品通販も有力。業績は春に偏重 |
| タカラトミー | 351,600円 | +3.9% | -9.3% | 1.82% | 22.27倍 | 2.93倍 |
|
玩具大手。０６年タカラ吸収合併。「トミカ」等定番品多い。海外中心にネット通販を強化中 |
| オカムラ | 242,200円 | +4.9% | +11.5% | 4.29% | 10.06倍 | 1.24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 |
市場注目の銘柄
チャート関連のコラム
