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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,958 | 2,008 | 1,943 | 1,990 | +27 | +1.4% | 234,900 |
| 2024/06/26 | 1,946 | 1,969 | 1,923 | 1,963 | +41 | +2.1% | 272,000 |
| 2024/06/25 | 1,930 | 1,949 | 1,901 | 1,922 | -23 | -1.2% | 268,600 |
| 2024/06/24 | 1,961 | 1,961 | 1,916 | 1,945 | -33 | -1.7% | 278,400 |
| 2024/06/21 | 1,977 | 1,988 | 1,946 | 1,978 | -30 | -1.5% | 368,600 |
| 2024/06/20 | 2,026 | 2,035 | 1,968 | 2,008 | +98 | +5.1% | 545,400 |
| 2024/06/19 | 1,895 | 1,947 | 1,894 | 1,910 | +24 | +1.3% | 284,300 |
| 2024/06/18 | 1,896 | 1,902 | 1,865 | 1,886 | +36 | +1.9% | 247,400 |
| 2024/06/17 | 1,839 | 1,851 | 1,810 | 1,850 | +17 | +0.9% | 164,400 |
| 2024/06/14 | 1,788 | 1,833 | 1,775 | 1,833 | +21 | +1.2% | 160,000 |
| 2024/06/13 | 1,864 | 1,864 | 1,799 | 1,812 | -62 | -3.3% | 301,500 |
| 2024/06/12 | 1,849 | 1,880 | 1,845 | 1,874 | +16 | +0.9% | 225,200 |
| 2024/06/11 | 1,800 | 1,879 | 1,795 | 1,858 | +63 | +3.5% | 464,500 |
| 2024/06/10 | 1,792 | 1,809 | 1,783 | 1,795 | +4 | +0.2% | 147,500 |
| 2024/06/07 | 1,795 | 1,813 | 1,780 | 1,791 | -20 | -1.1% | 201,400 |
| 2024/06/06 | 1,801 | 1,837 | 1,780 | 1,811 | +19 | +1.1% | 329,800 |
| 2024/06/05 | 1,754 | 1,798 | 1,748 | 1,792 | +45 | +2.6% | 412,400 |
| 2024/06/04 | 1,730 | 1,769 | 1,717 | 1,747 | +17 | +1% | 324,900 |
| 2024/06/03 | 1,750 | 1,753 | 1,702 | 1,730 | -4 | -0.2% | 283,400 |
| 2024/05/31 | 1,672 | 1,762 | 1,655 | 1,734 | +68 | +4.1% | 798,500 |
| 2024/05/30 | 1,553 | 1,674 | 1,546 | 1,666 | +153 | +10.1% | 1,022,500 |
| 2024/05/29 | 1,506 | 1,531 | 1,497 | 1,513 | -21 | -1.4% | 255,800 |
| 2024/05/28 | 1,560 | 1,565 | 1,529 | 1,534 | -22 | -1.4% | 201,900 |
| 2024/05/27 | 1,540 | 1,576 | 1,540 | 1,556 | +8 | +0.5% | 202,200 |
| 2024/05/24 | 1,520 | 1,558 | 1,511 | 1,548 | +6 | +0.4% | 219,100 |
| 2024/05/23 | 1,542 | 1,561 | 1,530 | 1,542 | -28 | -1.8% | 232,500 |
| 2024/05/22 | 1,543 | 1,570 | 1,521 | 1,570 | +24 | +1.6% | 220,700 |
| 2024/05/21 | 1,588 | 1,588 | 1,546 | 1,546 | -42 | -2.6% | 187,800 |
| 2024/05/20 | 1,548 | 1,597 | 1,539 | 1,588 | +22 | +1.4% | 389,300 |
| 2024/05/17 | 1,510 | 1,567 | 1,502 | 1,566 | +78 | +5.2% | 591,900 |
| 2024/05/16 | 1,437 | 1,507 | 1,426 | 1,488 | +22 | +1.5% | 493,500 |
| 2024/05/15 | 1,524 | 1,535 | 1,452 | 1,466 | -83 | -5.4% | 625,100 |
| 2024/05/14 | 1,600 | 1,638 | 1,525 | 1,549 | +28 | +1.8% | 1,631,600 |
| 2024/05/13 | 1,521 | 1,521 | 1,440 | 1,521 | +300 | +24.6% | 1,658,800 |
| 2024/05/10 | 1,225 | 1,227 | 1,212 | 1,221 | -5 | -0.4% | 176,300 |
| 2024/05/09 | 1,225 | 1,226 | 1,203 | 1,226 | -5 | -0.4% | 176,700 |
| 2024/05/08 | 1,226 | 1,240 | 1,222 | 1,231 | -1 | -0.1% | 90,000 |
| 2024/05/07 | 1,241 | 1,248 | 1,228 | 1,232 | -4 | -0.3% | 137,900 |
| 2024/05/02 | 1,248 | 1,248 | 1,235 | 1,236 | -28 | -2.2% | 102,700 |
| 2024/05/01 | 1,255 | 1,275 | 1,248 | 1,264 | +3 | +0.2% | 122,200 |
| 2024/04/30 | 1,250 | 1,262 | 1,245 | 1,261 | +29 | +2.4% | 162,400 |
| 2024/04/26 | 1,221 | 1,243 | 1,214 | 1,232 | -17 | -1.4% | 217,700 |
| 2024/04/25 | 1,255 | 1,264 | 1,242 | 1,249 | +1 | +0.1% | 146,000 |
| 2024/04/24 | 1,260 | 1,260 | 1,233 | 1,248 | +8 | +0.6% | 155,200 |
| 2024/04/23 | 1,229 | 1,245 | 1,221 | 1,240 | +18 | +1.5% | 169,200 |
| 2024/04/22 | 1,225 | 1,230 | 1,214 | 1,222 | +10 | +0.8% | 110,200 |
| 2024/04/19 | 1,208 | 1,222 | 1,193 | 1,212 | +18 | +1.5% | 378,300 |
| 2024/04/18 | 1,170 | 1,204 | 1,168 | 1,194 | +10 | +0.8% | 103,000 |
| 2024/04/17 | 1,203 | 1,204 | 1,167 | 1,184 | -19 | -1.6% | 220,000 |
| 2024/04/16 | 1,234 | 1,234 | 1,199 | 1,203 | -41 | -3.3% | 212,100 |
101～
150
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
