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 |
|---|---|---|---|---|---|---|---|
| 2024/04/16 | 1,234 | 1,234 | 1,199 | 1,203 | -41 | -3.3% | 212,100 |
| 2024/04/15 | 1,228 | 1,252 | 1,208 | 1,244 | +1 | +0.1% | 173,600 |
| 2024/04/12 | 1,248 | 1,252 | 1,239 | 1,243 | -11 | -0.9% | 237,200 |
| 2024/04/11 | 1,252 | 1,269 | 1,238 | 1,254 | -5 | -0.4% | 262,200 |
| 2024/04/10 | 1,213 | 1,259 | 1,211 | 1,259 | +41 | +3.4% | 331,200 |
| 2024/04/09 | 1,228 | 1,240 | 1,206 | 1,218 | +2 | +0.2% | 313,400 |
| 2024/04/08 | 1,299 | 1,317 | 1,207 | 1,216 | +11 | +0.9% | 772,100 |
| 2024/04/05 | 1,203 | 1,233 | 1,187 | 1,205 | +19 | +1.6% | 694,700 |
| 2024/04/04 | 1,143 | 1,190 | 1,138 | 1,186 | +57 | +5% | 554,800 |
| 2024/04/03 | 1,091 | 1,129 | 1,091 | 1,129 | +28 | +2.5% | 174,400 |
| 2024/04/02 | 1,111 | 1,112 | 1,089 | 1,101 | -10 | -0.9% | 161,900 |
| 2024/04/01 | 1,130 | 1,130 | 1,109 | 1,111 | -5 | -0.4% | 96,800 |
| 2024/03/29 | 1,109 | 1,123 | 1,109 | 1,116 | +12 | +1.1% | 75,900 |
| 2024/03/28 | 1,097 | 1,118 | 1,091 | 1,104 | -4 | -0.4% | 127,500 |
| 2024/03/27 | 1,114 | 1,117 | 1,099 | 1,108 | -6 | -0.5% | 211,200 |
| 2024/03/26 | 1,128 | 1,134 | 1,107 | 1,114 | -27 | -2.4% | 284,400 |
| 2024/03/25 | 1,135 | 1,156 | 1,126 | 1,141 | +12 | +1.1% | 237,900 |
| 2024/03/22 | 1,144 | 1,145 | 1,118 | 1,129 | -15 | -1.3% | 226,500 |
| 2024/03/21 | 1,150 | 1,164 | 1,133 | 1,144 | +2 | +0.2% | 278,000 |
| 2024/03/19 | 1,120 | 1,148 | 1,119 | 1,142 | +17 | +1.5% | 238,200 |
| 2024/03/18 | 1,113 | 1,135 | 1,107 | 1,125 | +27 | +2.5% | 290,600 |
| 2024/03/15 | 1,108 | 1,114 | 1,097 | 1,098 | -9 | -0.8% | 128,400 |
| 2024/03/14 | 1,097 | 1,117 | 1,097 | 1,107 | +10 | +0.9% | 166,700 |
| 2024/03/13 | 1,109 | 1,113 | 1,093 | 1,097 | -11 | -1% | 157,700 |
| 2024/03/12 | 1,099 | 1,109 | 1,085 | 1,108 | -1 | -0.1% | 192,500 |
| 2024/03/11 | 1,066 | 1,109 | 1,062 | 1,109 | +39 | +3.6% | 475,600 |
| 2024/03/08 | 1,085 | 1,085 | 1,065 | 1,070 | -26 | -2.4% | 241,200 |
| 2024/03/07 | 1,116 | 1,122 | 1,090 | 1,096 | -10 | -0.9% | 231,700 |
| 2024/03/06 | 1,077 | 1,110 | 1,072 | 1,106 | +24 | +2.2% | 249,400 |
| 2024/03/05 | 1,106 | 1,106 | 1,082 | 1,082 | -30 | -2.7% | 275,800 |
| 2024/03/04 | 1,125 | 1,127 | 1,112 | 1,112 | -5 | -0.4% | 188,400 |
| 2024/03/01 | 1,121 | 1,130 | 1,108 | 1,117 | -7 | -0.6% | 169,400 |
| 2024/02/29 | 1,112 | 1,129 | 1,100 | 1,124 | -1 | -0.1% | 225,000 |
| 2024/02/28 | 1,120 | 1,137 | 1,114 | 1,125 | ±0 | ±0% | 176,200 |
| 2024/02/27 | 1,130 | 1,132 | 1,109 | 1,125 | +3 | +0.3% | 196,600 |
| 2024/02/26 | 1,121 | 1,136 | 1,111 | 1,122 | -9 | -0.8% | 265,800 |
| 2024/02/22 | 1,139 | 1,141 | 1,126 | 1,131 | -18 | -1.6% | 204,500 |
| 2024/02/21 | 1,150 | 1,152 | 1,130 | 1,149 | -7 | -0.6% | 228,800 |
| 2024/02/20 | 1,188 | 1,190 | 1,146 | 1,156 | -17 | -1.4% | 240,300 |
| 2024/02/19 | 1,158 | 1,177 | 1,152 | 1,173 | +23 | +2% | 186,500 |
| 2024/02/16 | 1,111 | 1,154 | 1,107 | 1,150 | +47 | +4.3% | 247,100 |
| 2024/02/15 | 1,138 | 1,145 | 1,103 | 1,103 | -39 | -3.4% | 218,400 |
| 2024/02/14 | 1,131 | 1,148 | 1,119 | 1,142 | -14 | -1.2% | 270,300 |
| 2024/02/13 | 1,188 | 1,188 | 1,148 | 1,156 | -28 | -2.4% | 366,300 |
| 2024/02/09 | 1,249 | 1,250 | 1,156 | 1,184 | -5 | -0.4% | 605,500 |
| 2024/02/08 | 1,179 | 1,194 | 1,166 | 1,189 | +11 | +0.9% | 278,100 |
| 2024/02/07 | 1,175 | 1,183 | 1,166 | 1,178 | -10 | -0.8% | 160,200 |
| 2024/02/06 | 1,197 | 1,200 | 1,172 | 1,188 | -11 | -0.9% | 419,300 |
| 2024/02/05 | 1,151 | 1,205 | 1,141 | 1,199 | +64 | +5.6% | 460,800 |
| 2024/02/02 | 1,154 | 1,165 | 1,133 | 1,135 | -40 | -3.4% | 419,200 |
151～
200
件表示中 / 3587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 | 193,600円 | +15.1% | +7.4% | 1.08% | 16.54倍 | 2.43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 |
| ミズノ | 759,000円 | +8.8% | +6.3% | 1.58% | 12.94倍 | 1.28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 |
| オカムラ | 198,600円 | +6.4% | -2.8% | 4.53% | 9.40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 |
| ピジョン | 147,500円 | +6.9% | -1.1% | 5.15% | 23.21倍 | 2.16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 | 252,500円 | +1.9% | -21.5% | 3.84% | 17.09倍 | 1.06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
