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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,212 | 1,227 | 1,204 | 1,216 | -1 | -0.1% | 155,800 |
| 2023/01/24 | 1,235 | 1,235 | 1,200 | 1,217 | +6 | +0.5% | 237,000 |
| 2023/01/23 | 1,221 | 1,225 | 1,203 | 1,211 | +3 | +0.2% | 140,400 |
| 2023/01/20 | 1,210 | 1,215 | 1,198 | 1,208 | -13 | -1.1% | 137,200 |
| 2023/01/19 | 1,207 | 1,225 | 1,193 | 1,221 | +9 | +0.7% | 162,800 |
| 2023/01/18 | 1,170 | 1,225 | 1,170 | 1,212 | +50 | +4.3% | 230,500 |
| 2023/01/17 | 1,145 | 1,168 | 1,143 | 1,162 | +8 | +0.7% | 91,700 |
| 2023/01/16 | 1,154 | 1,162 | 1,146 | 1,154 | -16 | -1.4% | 67,600 |
| 2023/01/13 | 1,172 | 1,181 | 1,165 | 1,170 | -9 | -0.8% | 100,400 |
| 2023/01/12 | 1,200 | 1,201 | 1,179 | 1,179 | -17 | -1.4% | 121,600 |
| 2023/01/11 | 1,167 | 1,197 | 1,152 | 1,196 | +24 | +2% | 163,200 |
| 2023/01/10 | 1,171 | 1,185 | 1,167 | 1,172 | +28 | +2.4% | 109,100 |
| 2023/01/06 | 1,125 | 1,149 | 1,115 | 1,144 | +18 | +1.6% | 99,600 |
| 2023/01/05 | 1,160 | 1,163 | 1,118 | 1,126 | -24 | -2.1% | 173,600 |
| 2023/01/04 | 1,200 | 1,200 | 1,149 | 1,150 | -40 | -3.4% | 152,600 |
| 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 |
451～
500
件表示中 / 3586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 | 198,900円 | +15.1% | +7.4% | 1.06% | 16.99倍 | 2.50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 | 198,000円 | +6.4% | -2.8% | 4.55% | 9.37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 | 746,000円 | +8.8% | +6.3% | 1.61% | 12.72倍 | 1.26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 | 2.15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 | 253,000円 | +1.9% | -21.5% | 3.83% | 17.12倍 | 1.07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
