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 |
|---|---|---|---|---|---|---|---|
| 2022/10/19 | 1,484 | 1,495 | 1,465 | 1,471 | -13 | -0.9% | 143,500 |
| 2022/10/18 | 1,458 | 1,489 | 1,458 | 1,484 | +72 | +5.1% | 212,700 |
| 2022/10/17 | 1,475 | 1,475 | 1,400 | 1,412 | -84 | -5.6% | 217,400 |
| 2022/10/14 | 1,467 | 1,496 | 1,456 | 1,496 | +53 | +3.7% | 216,500 |
| 2022/10/13 | 1,497 | 1,498 | 1,439 | 1,443 | -34 | -2.3% | 143,400 |
| 2022/10/12 | 1,443 | 1,491 | 1,432 | 1,477 | +64 | +4.5% | 209,900 |
| 2022/10/11 | 1,425 | 1,428 | 1,395 | 1,413 | -41 | -2.8% | 108,800 |
| 2022/10/07 | 1,450 | 1,471 | 1,436 | 1,454 | -15 | -1% | 128,900 |
| 2022/10/06 | 1,440 | 1,475 | 1,440 | 1,469 | -1 | -0.1% | 108,600 |
| 2022/10/05 | 1,433 | 1,490 | 1,429 | 1,470 | +51 | +3.6% | 233,700 |
| 2022/10/04 | 1,448 | 1,464 | 1,411 | 1,419 | +31 | +2.2% | 154,700 |
| 2022/10/03 | 1,338 | 1,394 | 1,323 | 1,388 | +43 | +3.2% | 291,600 |
| 2022/09/30 | 1,379 | 1,391 | 1,316 | 1,345 | -52 | -3.7% | 252,300 |
| 2022/09/29 | 1,380 | 1,398 | 1,359 | 1,397 | +72 | +5.4% | 245,500 |
| 2022/09/28 | 1,409 | 1,418 | 1,310 | 1,325 | -87 | -6.2% | 270,200 |
| 2022/09/27 | 1,408 | 1,419 | 1,361 | 1,412 | +25 | +1.8% | 345,000 |
| 2022/09/26 | 1,448 | 1,453 | 1,379 | 1,387 | -91 | -6.2% | 287,600 |
| 2022/09/22 | 1,507 | 1,512 | 1,440 | 1,478 | -66 | -4.3% | 212,400 |
| 2022/09/21 | 1,521 | 1,547 | 1,517 | 1,544 | -5 | -0.3% | 92,800 |
| 2022/09/20 | 1,508 | 1,555 | 1,508 | 1,549 | +20 | +1.3% | 97,800 |
| 2022/09/16 | 1,509 | 1,539 | 1,497 | 1,529 | ±0 | ±0% | 125,900 |
| 2022/09/15 | 1,558 | 1,562 | 1,517 | 1,529 | -29 | -1.9% | 110,900 |
| 2022/09/14 | 1,569 | 1,577 | 1,542 | 1,558 | -44 | -2.7% | 116,200 |
| 2022/09/13 | 1,567 | 1,627 | 1,567 | 1,602 | +39 | +2.5% | 147,800 |
| 2022/09/12 | 1,585 | 1,585 | 1,537 | 1,563 | -28 | -1.8% | 124,800 |
| 2022/09/09 | 1,580 | 1,599 | 1,560 | 1,591 | +7 | +0.4% | 89,500 |
| 2022/09/08 | 1,520 | 1,596 | 1,520 | 1,584 | +59 | +3.9% | 123,100 |
| 2022/09/07 | 1,521 | 1,549 | 1,511 | 1,525 | -8 | -0.5% | 87,800 |
| 2022/09/06 | 1,552 | 1,552 | 1,507 | 1,533 | -25 | -1.6% | 127,700 |
| 2022/09/05 | 1,555 | 1,568 | 1,532 | 1,558 | +5 | +0.3% | 81,700 |
| 2022/09/02 | 1,601 | 1,610 | 1,553 | 1,553 | -30 | -1.9% | 126,300 |
| 2022/09/01 | 1,583 | 1,624 | 1,580 | 1,583 | ±0 | ±0% | 264,500 |
| 2022/08/31 | 1,630 | 1,644 | 1,577 | 1,583 | -31 | -1.9% | 223,600 |
| 2022/08/30 | 1,555 | 1,627 | 1,554 | 1,614 | +59 | +3.8% | 169,800 |
| 2022/08/29 | 1,544 | 1,565 | 1,527 | 1,555 | -29 | -1.8% | 178,200 |
| 2022/08/26 | 1,582 | 1,592 | 1,558 | 1,584 | +4 | +0.3% | 103,100 |
| 2022/08/25 | 1,590 | 1,598 | 1,567 | 1,580 | -11 | -0.7% | 140,800 |
| 2022/08/24 | 1,520 | 1,599 | 1,512 | 1,591 | +75 | +4.9% | 317,600 |
| 2022/08/23 | 1,560 | 1,582 | 1,508 | 1,516 | +3 | +0.2% | 311,400 |
| 2022/08/22 | 1,530 | 1,543 | 1,501 | 1,513 | -27 | -1.8% | 276,100 |
| 2022/08/19 | 1,511 | 1,556 | 1,450 | 1,540 | -30 | -1.9% | 209,900 |
| 2022/08/18 | 1,546 | 1,588 | 1,510 | 1,570 | -11 | -0.7% | 236,600 |
| 2022/08/17 | 1,593 | 1,593 | 1,545 | 1,581 | -12 | -0.8% | 314,500 |
| 2022/08/16 | 1,649 | 1,665 | 1,540 | 1,593 | -68 | -4.1% | 404,400 |
| 2022/08/15 | 1,643 | 1,684 | 1,620 | 1,661 | +28 | +1.7% | 472,600 |
| 2022/08/12 | 1,610 | 1,657 | 1,579 | 1,633 | +123 | +8.1% | 1,351,700 |
| 2022/08/10 | 1,510 | 1,510 | 1,510 | 1,510 | +300 | +24.8% | 204,500 |
| 2022/08/09 | 1,190 | 1,215 | 1,148 | 1,210 | +38 | +3.2% | 205,000 |
| 2022/08/08 | 1,170 | 1,181 | 1,139 | 1,172 | +11 | +0.9% | 170,400 |
| 2022/08/05 | 1,177 | 1,178 | 1,139 | 1,161 | -19 | -1.6% | 96,100 |
501～
550
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 | 478,500円 | +6.3% | -4.0% | 2.22% | 13.18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 | 191,900円 | +3.9% | +1.0% | 4.69% | 8.64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 | 260,600円 | +1.9% | -21.5% | 3.72% | 17.66倍 | 1.10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 | 257,200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
