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 |
|---|---|---|---|---|---|---|---|
| 2023/08/03 | 1,395 | 1,408 | 1,381 | 1,383 | -21 | -1.5% | 118,000 |
| 2023/08/02 | 1,412 | 1,423 | 1,402 | 1,404 | ±0 | ±0% | 122,100 |
| 2023/08/01 | 1,401 | 1,424 | 1,393 | 1,404 | +16 | +1.2% | 185,300 |
| 2023/07/31 | 1,384 | 1,391 | 1,374 | 1,388 | +21 | +1.5% | 173,400 |
| 2023/07/28 | 1,362 | 1,369 | 1,346 | 1,367 | -11 | -0.8% | 164,500 |
| 2023/07/27 | 1,376 | 1,381 | 1,363 | 1,378 | +3 | +0.2% | 72,500 |
| 2023/07/26 | 1,383 | 1,388 | 1,359 | 1,375 | -7 | -0.5% | 120,100 |
| 2023/07/25 | 1,370 | 1,393 | 1,363 | 1,382 | +14 | +1% | 141,200 |
| 2023/07/24 | 1,380 | 1,380 | 1,360 | 1,368 | +10 | +0.7% | 70,100 |
| 2023/07/21 | 1,362 | 1,370 | 1,348 | 1,358 | -16 | -1.2% | 131,400 |
| 2023/07/20 | 1,398 | 1,403 | 1,374 | 1,374 | -24 | -1.7% | 107,800 |
| 2023/07/19 | 1,411 | 1,420 | 1,383 | 1,398 | -14 | -1% | 134,300 |
| 2023/07/18 | 1,419 | 1,430 | 1,402 | 1,412 | +10 | +0.7% | 147,500 |
| 2023/07/14 | 1,400 | 1,410 | 1,396 | 1,402 | +5 | +0.4% | 120,200 |
| 2023/07/13 | 1,372 | 1,402 | 1,362 | 1,397 | +30 | +2.2% | 164,300 |
| 2023/07/12 | 1,386 | 1,393 | 1,366 | 1,367 | -9 | -0.7% | 285,400 |
| 2023/07/11 | 1,400 | 1,400 | 1,375 | 1,376 | -3 | -0.2% | 182,500 |
| 2023/07/10 | 1,392 | 1,392 | 1,356 | 1,379 | -20 | -1.4% | 272,200 |
| 2023/07/07 | 1,398 | 1,416 | 1,392 | 1,399 | +1 | +0.1% | 147,000 |
| 2023/07/06 | 1,389 | 1,404 | 1,383 | 1,398 | +9 | +0.6% | 142,400 |
| 2023/07/05 | 1,394 | 1,411 | 1,385 | 1,389 | ±0 | ±0% | 169,100 |
| 2023/07/04 | 1,397 | 1,404 | 1,376 | 1,389 | -12 | -0.9% | 153,000 |
| 2023/07/03 | 1,403 | 1,414 | 1,392 | 1,401 | +16 | +1.2% | 194,400 |
| 2023/06/30 | 1,368 | 1,392 | 1,361 | 1,385 | +28 | +2.1% | 170,100 |
| 2023/06/29 | 1,355 | 1,368 | 1,352 | 1,357 | +13 | +1% | 188,600 |
| 2023/06/28 | 1,341 | 1,355 | 1,332 | 1,344 | +13 | +1% | 141,700 |
| 2023/06/27 | 1,345 | 1,348 | 1,326 | 1,331 | -18 | -1.3% | 162,100 |
| 2023/06/26 | 1,349 | 1,357 | 1,325 | 1,349 | -21 | -1.5% | 201,100 |
| 2023/06/23 | 1,403 | 1,411 | 1,369 | 1,370 | -33 | -2.4% | 217,000 |
| 2023/06/22 | 1,411 | 1,424 | 1,396 | 1,403 | -12 | -0.8% | 187,800 |
| 2023/06/21 | 1,423 | 1,432 | 1,408 | 1,415 | -32 | -2.2% | 182,200 |
| 2023/06/20 | 1,450 | 1,454 | 1,410 | 1,447 | -8 | -0.5% | 213,100 |
| 2023/06/19 | 1,428 | 1,455 | 1,418 | 1,455 | +41 | +2.9% | 293,700 |
| 2023/06/16 | 1,371 | 1,417 | 1,363 | 1,414 | +56 | +4.1% | 225,800 |
| 2023/06/15 | 1,373 | 1,383 | 1,350 | 1,358 | -15 | -1.1% | 113,200 |
| 2023/06/14 | 1,389 | 1,392 | 1,367 | 1,373 | -7 | -0.5% | 163,700 |
| 2023/06/13 | 1,354 | 1,387 | 1,354 | 1,380 | +53 | +4% | 221,000 |
| 2023/06/12 | 1,325 | 1,334 | 1,317 | 1,327 | +11 | +0.8% | 218,100 |
| 2023/06/09 | 1,345 | 1,346 | 1,311 | 1,316 | -4 | -0.3% | 191,200 |
| 2023/06/08 | 1,345 | 1,353 | 1,302 | 1,320 | -25 | -1.9% | 272,000 |
| 2023/06/07 | 1,364 | 1,376 | 1,325 | 1,345 | -8 | -0.6% | 247,300 |
| 2023/06/06 | 1,352 | 1,367 | 1,335 | 1,353 | -23 | -1.7% | 215,200 |
| 2023/06/05 | 1,383 | 1,398 | 1,371 | 1,376 | +9 | +0.7% | 225,800 |
| 2023/06/02 | 1,310 | 1,371 | 1,307 | 1,367 | +67 | +5.2% | 238,400 |
| 2023/06/01 | 1,313 | 1,313 | 1,292 | 1,300 | -25 | -1.9% | 163,600 |
| 2023/05/31 | 1,333 | 1,348 | 1,310 | 1,325 | -4 | -0.3% | 200,000 |
| 2023/05/30 | 1,342 | 1,343 | 1,309 | 1,329 | -22 | -1.6% | 232,700 |
| 2023/05/29 | 1,366 | 1,380 | 1,346 | 1,351 | +2 | +0.1% | 275,100 |
| 2023/05/26 | 1,386 | 1,394 | 1,344 | 1,349 | -31 | -2.2% | 213,700 |
| 2023/05/25 | 1,410 | 1,425 | 1,380 | 1,380 | -32 | -2.3% | 244,400 |
501～
550
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 | 426,000円 | +7.0% | +4.6% | 0.56% | 33.70倍 | 5.26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 | 99,000円 | -2.2% | +40.2% | 2.63% | 19.94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 | 93,400円 | +5.6% | +1.6% | 2.46% | 20.14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 | 345,800円 | +3.9% | -9.3% | 1.85% | 21.90倍 | 2.88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 | 244,200円 | +4.9% | +11.5% | 4.26% | 10.14倍 | 1.25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
