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 |
|---|---|---|---|---|---|---|---|
| 2017/01/26 | 5,380 | 5,540 | 5,380 | 5,500 | +70 | +1.3% | 16,200 |
| 2017/01/25 | 5,300 | 5,480 | 5,300 | 5,430 | +130 | +2.5% | 22,400 |
| 2017/01/24 | 5,380 | 5,380 | 5,260 | 5,300 | -90 | -1.7% | 20,400 |
| 2017/01/23 | 5,500 | 5,500 | 5,360 | 5,390 | -120 | -2.2% | 17,100 |
| 2017/01/20 | 5,540 | 5,560 | 5,500 | 5,510 | -80 | -1.4% | 13,300 |
| 2017/01/19 | 5,500 | 5,620 | 5,470 | 5,590 | +40 | +0.7% | 17,400 |
| 2017/01/18 | 5,550 | 5,600 | 5,420 | 5,550 | +10 | +0.2% | 15,000 |
| 2017/01/17 | 5,700 | 5,700 | 5,520 | 5,540 | -110 | -1.9% | 13,300 |
| 2017/01/16 | 5,750 | 5,810 | 5,610 | 5,650 | -200 | -3.4% | 11,600 |
| 2017/01/13 | 5,770 | 6,010 | 5,740 | 5,850 | +30 | +0.5% | 56,800 |
| 2017/01/12 | 5,580 | 5,840 | 5,530 | 5,820 | +250 | +4.5% | 80,200 |
| 2017/01/11 | 5,490 | 5,580 | 5,470 | 5,570 | +70 | +1.3% | 24,100 |
| 2017/01/10 | 5,490 | 5,540 | 5,430 | 5,500 | +10 | +0.2% | 14,600 |
| 2017/01/06 | 5,500 | 5,510 | 5,450 | 5,490 | -10 | -0.2% | 20,800 |
| 2017/01/05 | 5,420 | 5,530 | 5,380 | 5,500 | +80 | +1.5% | 25,700 |
| 2017/01/04 | 5,420 | 5,480 | 5,370 | 5,420 | -10 | -0.2% | 15,400 |
| 2016/12/30 | 5,440 | 5,480 | 5,360 | 5,430 | -10 | -0.2% | 17,800 |
| 2016/12/29 | 5,490 | 5,500 | 5,400 | 5,440 | -50 | -0.9% | 4,500 |
| 2016/12/28 | 5,440 | 5,530 | 5,430 | 5,490 | +50 | +0.9% | 9,900 |
| 2016/12/27 | 5,420 | 5,530 | 5,280 | 5,440 | -40 | -0.7% | 12,200 |
| 2016/12/26 | 5,470 | 5,580 | 5,400 | 5,480 | +40 | +0.7% | 41,900 |
| 2016/12/22 | 5,260 | 5,470 | 5,260 | 5,440 | +90 | +1.7% | 35,800 |
| 2016/12/21 | 5,250 | 5,400 | 5,250 | 5,350 | ±0 | ±0% | 44,600 |
| 2016/12/20 | 5,250 | 5,360 | 5,200 | 5,350 | +20 | +0.4% | 19,700 |
| 2016/12/19 | 5,150 | 5,400 | 5,110 | 5,330 | +140 | +2.7% | 29,200 |
| 2016/12/16 | 5,300 | 5,310 | 5,150 | 5,190 | -70 | -1.3% | 23,100 |
| 2016/12/15 | 5,360 | 5,410 | 5,220 | 5,260 | -50 | -0.9% | 30,500 |
| 2016/12/14 | 5,450 | 5,450 | 5,310 | 5,310 | -190 | -3.5% | 22,700 |
| 2016/12/13 | 5,420 | 5,580 | 5,380 | 5,500 | +10 | +0.2% | 29,800 |
| 2016/12/12 | 5,350 | 5,570 | 5,200 | 5,490 | +340 | +6.6% | 55,900 |
| 2016/12/09 | 5,040 | 5,290 | 5,030 | 5,150 | +70 | +1.4% | 31,300 |
| 2016/12/08 | 5,060 | 5,130 | 5,030 | 5,080 | -10 | -0.2% | 20,600 |
| 2016/12/07 | 5,170 | 5,210 | 5,010 | 5,090 | -130 | -2.5% | 25,900 |
| 2016/12/06 | 5,150 | 5,250 | 5,140 | 5,220 | +50 | +1% | 9,500 |
| 2016/12/05 | 5,130 | 5,230 | 5,120 | 5,170 | -70 | -1.3% | 14,900 |
| 2016/12/02 | 5,380 | 5,400 | 5,150 | 5,240 | -140 | -2.6% | 43,800 |
| 2016/12/01 | 5,500 | 5,590 | 5,310 | 5,380 | -100 | -1.8% | 37,800 |
| 2016/11/30 | 5,310 | 5,500 | 5,290 | 5,480 | +190 | +3.6% | 42,200 |
| 2016/11/29 | 5,150 | 5,410 | 5,150 | 5,290 | +90 | +1.7% | 39,900 |
| 2016/11/28 | 5,190 | 5,260 | 5,110 | 5,200 | -60 | -1.1% | 62,500 |
| 2016/11/25 | 5,310 | 5,320 | 5,190 | 5,260 | -150 | -2.8% | 47,200 |
| 2016/11/24 | 5,570 | 5,620 | 5,370 | 5,410 | -110 | -2% | 52,000 |
| 2016/11/22 | 5,750 | 5,800 | 5,410 | 5,520 | -280 | -4.8% | 83,400 |
| 2016/11/21 | 6,120 | 6,280 | 5,760 | 5,800 | -190 | -3.2% | 70,700 |
| 2016/11/18 | 5,700 | 6,100 | 5,700 | 5,990 | +250 | +4.4% | 137,700 |
| 2016/11/17 | 5,540 | 5,900 | 5,460 | 5,740 | +270 | +4.9% | 80,700 |
| 2016/11/16 | 5,060 | 5,520 | 5,060 | 5,470 | +420 | +8.3% | 99,100 |
| 2016/11/15 | 4,930 | 5,120 | 4,920 | 5,050 | +20 | +0.4% | 42,000 |
| 2016/11/14 | 4,810 | 5,050 | 4,810 | 5,030 | +265 | +5.6% | 46,700 |
| 2016/11/11 | 5,000 | 5,060 | 4,710 | 4,765 | -200 | -4% | 33,200 |
1901～
1950
件表示中 / 3572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 | 188,800円 | +8.2% | +2.5% | 1.06% | 17.57倍 | 2.69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 |
| ピジョン | 159,700円 | +6.9% | -1.1% | 4.76% | 25.13倍 | 2.34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 |
| オカムラ | 191,400円 | +3.9% | +1.0% | 4.70% | 8.63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 | 261,600円 | +1.9% | -21.5% | 3.71% | 17.73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 |
| 菱鉛筆 | 253,300円 | +16.3% | -6.9% | 1.74% | 13.05倍 | 1.11倍 |
|
筆記具の代表メーカー。ｕｎｉブランドで著名。ボールペン、サインペンが柱。傘下に独ラミー |
市場注目の銘柄
チャート関連のコラム
