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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2016/11/10 | 5,000 | 5,040 | 4,910 | 4,965 | ±0 | ±0% | 37,500 |
| 2016/11/09 | 5,090 | 5,120 | 4,910 | 4,965 | +95 | +2% | 73,600 |
| 2016/11/08 | 5,000 | 5,050 | 4,845 | 4,870 | -5 | -0.1% | 70,200 |
| 2016/11/07 | 4,895 | 4,950 | 4,740 | 4,875 | -80 | -1.6% | 86,000 |
| 2016/11/04 | 4,680 | 5,040 | 4,615 | 4,955 | +405 | +8.9% | 69,800 |
| 2016/11/02 | 4,670 | 4,670 | 4,455 | 4,550 | -95 | -2% | 34,800 |
| 2016/11/01 | 4,635 | 4,680 | 4,565 | 4,645 | +10 | +0.2% | 19,800 |
| 2016/10/31 | 4,540 | 4,660 | 4,520 | 4,635 | +100 | +2.2% | 24,300 |
| 2016/10/28 | 4,600 | 4,600 | 4,480 | 4,535 | -85 | -1.8% | 20,800 |
| 2016/10/27 | 4,540 | 4,635 | 4,510 | 4,620 | +85 | +1.9% | 21,500 |
| 2016/10/26 | 4,695 | 4,695 | 4,515 | 4,535 | -215 | -4.5% | 52,800 |
| 2016/10/25 | 4,695 | 4,850 | 4,685 | 4,750 | +155 | +3.4% | 83,100 |
| 2016/10/24 | 4,545 | 4,695 | 4,510 | 4,595 | +25 | +0.5% | 46,800 |
| 2016/10/21 | 4,510 | 4,635 | 4,435 | 4,570 | +215 | +4.9% | 96,800 |
| 2016/10/20 | 4,110 | 4,380 | 4,090 | 4,355 | +265 | +6.5% | 81,200 |
| 2016/10/19 | 4,080 | 4,135 | 4,070 | 4,090 | ±0 | ±0% | 15,900 |
| 2016/10/18 | 4,035 | 4,145 | 4,010 | 4,090 | +80 | +2% | 31,600 |
| 2016/10/17 | 4,050 | 4,050 | 3,970 | 4,010 | -40 | -1% | 21,900 |
| 2016/10/14 | 3,970 | 4,115 | 3,970 | 4,050 | +75 | +1.9% | 23,000 |
| 2016/10/13 | 4,015 | 4,080 | 3,920 | 3,975 | -85 | -2.1% | 39,500 |
| 2016/10/12 | 4,060 | 4,095 | 4,005 | 4,060 | -20 | -0.5% | 26,500 |
| 2016/10/11 | 4,000 | 4,120 | 4,000 | 4,080 | +50 | +1.2% | 34,200 |
| 2016/10/07 | 4,250 | 4,275 | 3,955 | 4,030 | -245 | -5.7% | 118,500 |
| 2016/10/06 | 4,360 | 4,390 | 4,190 | 4,275 | -145 | -3.3% | 116,400 |
| 2016/10/05 | 4,510 | 4,535 | 4,400 | 4,420 | -110 | -2.4% | 39,900 |
| 2016/10/04 | 4,590 | 4,590 | 4,460 | 4,530 | -65 | -1.4% | 34,500 |
| 2016/10/03 | 4,685 | 4,775 | 4,555 | 4,595 | -280 | -5.7% | 51,300 |
| 2016/09/30 | 4,685 | 4,890 | 4,570 | 4,875 | +195 | +4.2% | 67,600 |
| 2016/09/29 | 4,965 | 5,070 | 4,650 | 4,680 | -280 | -5.6% | 84,300 |
| 2016/09/28 | 4,655 | 4,980 | 4,655 | 4,960 | +310 | +6.7% | 89,500 |
| 2016/09/27 | 4,600 | 4,680 | 4,550 | 4,650 | +140 | +3.1% | 41,800 |
| 2016/09/26 | 4,400 | 4,600 | 4,385 | 4,510 | +190 | +4.4% | 70,300 |
| 2016/09/23 | 4,280 | 4,350 | 4,250 | 4,320 | -30 | -0.7% | 50,200 |
| 2016/09/21 | 4,305 | 4,350 | 4,230 | 4,350 | +15 | +0.3% | 56,600 |
| 2016/09/20 | 4,330 | 4,480 | 4,305 | 4,335 | +5 | +0.1% | 28,400 |
| 2016/09/16 | 4,300 | 4,330 | 4,185 | 4,330 | -50 | -1.1% | 53,700 |
1951～
2000
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
