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 |
|---|---|---|---|---|---|---|---|
| 2022/12/30 | 1,184 | 1,206 | 1,174 | 1,190 | +25 | +2.1% | 184,800 |
| 2022/12/29 | 1,145 | 1,168 | 1,130 | 1,165 | +24 | +2.1% | 222,200 |
| 2022/12/28 | 1,130 | 1,150 | 1,117 | 1,141 | +9 | +0.8% | 306,300 |
| 2022/12/27 | 1,125 | 1,142 | 1,118 | 1,132 | +16 | +1.4% | 268,800 |
| 2022/12/26 | 1,133 | 1,139 | 1,094 | 1,116 | -36 | -3.1% | 287,200 |
| 2022/12/23 | 1,170 | 1,175 | 1,133 | 1,152 | -24 | -2% | 458,400 |
| 2022/12/22 | 1,203 | 1,203 | 1,163 | 1,176 | -20 | -1.7% | 222,400 |
| 2022/12/21 | 1,209 | 1,213 | 1,189 | 1,196 | -24 | -2% | 210,900 |
| 2022/12/20 | 1,240 | 1,264 | 1,211 | 1,220 | -24 | -1.9% | 252,500 |
| 2022/12/19 | 1,250 | 1,254 | 1,218 | 1,244 | -20 | -1.6% | 233,900 |
| 2022/12/16 | 1,264 | 1,290 | 1,239 | 1,264 | -4 | -0.3% | 204,000 |
| 2022/12/15 | 1,249 | 1,277 | 1,235 | 1,268 | +28 | +2.3% | 206,400 |
| 2022/12/14 | 1,263 | 1,263 | 1,225 | 1,240 | -37 | -2.9% | 383,000 |
| 2022/12/13 | 1,292 | 1,297 | 1,255 | 1,277 | -6 | -0.5% | 268,300 |
| 2022/12/12 | 1,324 | 1,338 | 1,282 | 1,283 | -61 | -4.5% | 375,700 |
| 2022/12/09 | 1,359 | 1,361 | 1,333 | 1,344 | -15 | -1.1% | 126,800 |
| 2022/12/08 | 1,335 | 1,378 | 1,334 | 1,359 | +39 | +3% | 184,200 |
| 2022/12/07 | 1,285 | 1,332 | 1,272 | 1,320 | +35 | +2.7% | 176,600 |
| 2022/12/06 | 1,291 | 1,298 | 1,275 | 1,285 | -13 | -1% | 80,600 |
| 2022/12/05 | 1,290 | 1,308 | 1,285 | 1,298 | +16 | +1.2% | 157,800 |
| 2022/12/02 | 1,339 | 1,339 | 1,261 | 1,282 | -62 | -4.6% | 385,400 |
| 2022/12/01 | 1,400 | 1,400 | 1,344 | 1,344 | -36 | -2.6% | 172,200 |
| 2022/11/30 | 1,390 | 1,412 | 1,374 | 1,380 | +2 | +0.1% | 268,600 |
| 2022/11/29 | 1,338 | 1,378 | 1,333 | 1,378 | +28 | +2.1% | 154,900 |
| 2022/11/28 | 1,340 | 1,350 | 1,329 | 1,350 | +19 | +1.4% | 116,300 |
| 2022/11/25 | 1,326 | 1,352 | 1,320 | 1,331 | +5 | +0.4% | 166,600 |
| 2022/11/24 | 1,335 | 1,335 | 1,313 | 1,326 | +2 | +0.2% | 136,400 |
| 2022/11/22 | 1,334 | 1,343 | 1,316 | 1,324 | -11 | -0.8% | 215,000 |
| 2022/11/21 | 1,350 | 1,367 | 1,316 | 1,335 | +9 | +0.7% | 212,700 |
| 2022/11/18 | 1,325 | 1,361 | 1,307 | 1,326 | +3 | +0.2% | 519,600 |
| 2022/11/17 | 1,311 | 1,332 | 1,296 | 1,323 | +9 | +0.7% | 351,700 |
| 2022/11/16 | 1,305 | 1,316 | 1,285 | 1,314 | +11 | +0.8% | 333,600 |
| 2022/11/15 | 1,330 | 1,350 | 1,303 | 1,303 | -35 | -2.6% | 269,900 |
| 2022/11/14 | 1,344 | 1,357 | 1,326 | 1,338 | -11 | -0.8% | 370,600 |
| 2022/11/11 | 1,400 | 1,426 | 1,342 | 1,349 | +12 | +0.9% | 426,300 |
| 2022/11/10 | 1,395 | 1,418 | 1,315 | 1,337 | -118 | -8.1% | 1,031,000 |
| 2022/11/09 | 1,477 | 1,482 | 1,432 | 1,455 | -6 | -0.4% | 427,200 |
| 2022/11/08 | 1,434 | 1,469 | 1,426 | 1,461 | +30 | +2.1% | 158,600 |
| 2022/11/07 | 1,424 | 1,449 | 1,402 | 1,431 | +37 | +2.7% | 182,800 |
| 2022/11/04 | 1,400 | 1,411 | 1,380 | 1,394 | -11 | -0.8% | 118,200 |
| 2022/11/02 | 1,424 | 1,445 | 1,400 | 1,405 | +5 | +0.4% | 154,800 |
| 2022/11/01 | 1,373 | 1,406 | 1,365 | 1,400 | +17 | +1.2% | 89,700 |
| 2022/10/31 | 1,380 | 1,384 | 1,353 | 1,383 | +33 | +2.4% | 146,900 |
| 2022/10/28 | 1,393 | 1,404 | 1,345 | 1,350 | -27 | -2% | 197,300 |
| 2022/10/27 | 1,419 | 1,419 | 1,375 | 1,377 | -30 | -2.1% | 177,500 |
| 2022/10/26 | 1,427 | 1,437 | 1,397 | 1,407 | -7 | -0.5% | 129,100 |
| 2022/10/25 | 1,395 | 1,425 | 1,378 | 1,414 | +44 | +3.2% | 165,100 |
| 2022/10/24 | 1,417 | 1,426 | 1,364 | 1,370 | -17 | -1.2% | 137,400 |
| 2022/10/21 | 1,402 | 1,407 | 1,379 | 1,387 | -30 | -2.1% | 130,700 |
| 2022/10/20 | 1,442 | 1,471 | 1,409 | 1,417 | -54 | -3.7% | 201,600 |
451～
500
件表示中 / 3571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 | 190,300円 | +8.2% | +2.5% | 1.05% | 17.71倍 | 2.71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 |
| パイロット | 478,400円 | +6.3% | -4.0% | 2.22% | 13.17倍 | 1.32倍 |
|
筆記具首位。ボールペン主力で、万年筆、文具も。欧米等の海外売上比率高く、現地生産も積極的 |
| オカムラ | 191,600円 | +3.9% | +1.0% | 4.70% | 8.63倍 | 1.05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 |
| パラベッド | 261,300円 | +1.9% | -21.5% | 3.71% | 17.70倍 | 1.11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 |
| フジシール | 257,300円 | +3.2% | +5.9% | 2.33% | 13.18倍 | 1.05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
