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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 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 |
| 2022/08/04 | 1,191 | 1,210 | 1,172 | 1,180 | -5 | -0.4% | 79,500 |
| 2022/08/03 | 1,183 | 1,198 | 1,173 | 1,185 | +2 | +0.2% | 81,500 |
| 2022/08/02 | 1,194 | 1,203 | 1,180 | 1,183 | -7 | -0.6% | 72,600 |
| 2022/08/01 | 1,176 | 1,195 | 1,171 | 1,190 | +2 | +0.2% | 33,300 |
| 2022/07/29 | 1,199 | 1,200 | 1,176 | 1,188 | +9 | +0.8% | 76,900 |
| 2022/07/28 | 1,205 | 1,205 | 1,149 | 1,179 | -24 | -2% | 107,500 |
| 2022/07/27 | 1,225 | 1,225 | 1,199 | 1,203 | -22 | -1.8% | 62,400 |
| 2022/07/26 | 1,205 | 1,225 | 1,203 | 1,225 | +8 | +0.7% | 53,500 |
| 2022/07/25 | 1,200 | 1,237 | 1,200 | 1,217 | +13 | +1.1% | 102,400 |
| 2022/07/22 | 1,196 | 1,220 | 1,196 | 1,204 | -6 | -0.5% | 38,300 |
| 2022/07/21 | 1,205 | 1,217 | 1,190 | 1,210 | +5 | +0.4% | 58,400 |
| 2022/07/20 | 1,210 | 1,229 | 1,190 | 1,205 | +25 | +2.1% | 135,400 |
| 2022/07/19 | 1,191 | 1,195 | 1,167 | 1,180 | -11 | -0.9% | 97,600 |
| 2022/07/15 | 1,214 | 1,228 | 1,183 | 1,191 | -33 | -2.7% | 71,800 |
| 2022/07/14 | 1,208 | 1,228 | 1,182 | 1,224 | +13 | +1.1% | 137,000 |
| 2022/07/13 | 1,255 | 1,259 | 1,204 | 1,211 | -57 | -4.5% | 274,000 |
| 2022/07/12 | 1,289 | 1,294 | 1,257 | 1,268 | -27 | -2.1% | 135,700 |
| 2022/07/11 | 1,270 | 1,320 | 1,270 | 1,295 | +45 | +3.6% | 278,200 |
| 2022/07/08 | 1,246 | 1,255 | 1,222 | 1,250 | +13 | +1.1% | 269,800 |
| 2022/07/07 | 1,207 | 1,246 | 1,207 | 1,237 | +28 | +2.3% | 298,900 |
| 2022/07/06 | 1,177 | 1,215 | 1,166 | 1,209 | +24 | +2% | 315,000 |
| 2022/07/05 | 1,170 | 1,193 | 1,169 | 1,185 | +24 | +2.1% | 192,200 |
| 2022/07/04 | 1,158 | 1,188 | 1,150 | 1,161 | +11 | +1% | 114,000 |
| 2022/07/01 | 1,162 | 1,179 | 1,150 | 1,150 | +7 | +0.6% | 171,500 |
| 2022/06/30 | 1,148 | 1,161 | 1,140 | 1,143 | -15 | -1.3% | 177,800 |
| 2022/06/29 | 1,115 | 1,165 | 1,114 | 1,158 | +13 | +1.1% | 157,100 |
| 2022/06/28 | 1,119 | 1,153 | 1,110 | 1,145 | +15 | +1.3% | 189,600 |
| 2022/06/27 | 1,099 | 1,144 | 1,089 | 1,130 | +58 | +5.4% | 277,500 |
| 2022/06/24 | 1,061 | 1,087 | 1,057 | 1,072 | +25 | +2.4% | 103,800 |
| 2022/06/23 | 1,083 | 1,095 | 1,030 | 1,047 | -40 | -3.7% | 121,300 |
| 2022/06/22 | 1,068 | 1,090 | 1,061 | 1,087 | +5 | +0.5% | 134,800 |
| 2022/06/21 | 1,035 | 1,086 | 1,030 | 1,082 | +39 | +3.7% | 174,400 |
| 2022/06/20 | 1,021 | 1,058 | 1,021 | 1,043 | +38 | +3.8% | 236,100 |
| 2022/06/17 | 987 | 1,013 | 962 | 1,005 | +5 | +0.5% | 160,900 |
| 2022/06/16 | 993 | 1,008 | 990 | 1,000 | +22 | +2.2% | 112,100 |
551～
600
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
