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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 1,205 | 1,249 | 1,205 | 1,233 | -3,717 | -75.1% | 80,700 |
| 2017/03/28 | 4,890 | 4,950 | 4,860 | 4,950 | +60 | +1.2% | 26,000 |
| 2017/03/27 | 4,900 | 4,910 | 4,865 | 4,890 | +10 | +0.2% | 21,200 |
| 2017/03/24 | 4,945 | 4,985 | 4,880 | 4,880 | -100 | -2% | 32,700 |
| 2017/03/23 | 4,925 | 4,990 | 4,895 | 4,980 | +55 | +1.1% | 18,200 |
| 2017/03/22 | 4,900 | 4,925 | 4,900 | 4,925 | ±0 | ±0% | 6,500 |
| 2017/03/21 | 4,945 | 4,960 | 4,890 | 4,925 | +35 | +0.7% | 24,800 |
| 2017/03/17 | 4,940 | 4,970 | 4,890 | 4,890 | -50 | -1% | 18,700 |
| 2017/03/16 | 4,920 | 4,965 | 4,915 | 4,940 | -45 | -0.9% | 14,500 |
| 2017/03/15 | 4,880 | 5,020 | 4,840 | 4,985 | +105 | +2.2% | 50,800 |
| 2017/03/14 | 4,900 | 4,915 | 4,840 | 4,880 | -15 | -0.3% | 32,700 |
| 2017/03/13 | 5,000 | 5,020 | 4,895 | 4,895 | -105 | -2.1% | 57,600 |
| 2017/03/10 | 5,000 | 5,020 | 4,960 | 5,000 | ±0 | ±0% | 25,600 |
| 2017/03/09 | 5,000 | 5,040 | 4,980 | 5,000 | +5 | +0.1% | 26,100 |
| 2017/03/08 | 4,935 | 5,030 | 4,895 | 4,995 | +60 | +1.2% | 26,000 |
| 2017/03/07 | 4,895 | 4,965 | 4,880 | 4,935 | +55 | +1.1% | 23,000 |
| 2017/03/06 | 4,875 | 4,915 | 4,810 | 4,880 | -35 | -0.7% | 26,400 |
| 2017/03/03 | 4,935 | 4,970 | 4,870 | 4,915 | -20 | -0.4% | 26,100 |
| 2017/03/02 | 5,000 | 5,010 | 4,915 | 4,935 | -25 | -0.5% | 34,300 |
| 2017/03/01 | 4,930 | 4,990 | 4,865 | 4,960 | +75 | +1.5% | 40,400 |
| 2017/02/28 | 4,835 | 4,905 | 4,760 | 4,885 | +50 | +1% | 54,200 |
| 2017/02/27 | 4,750 | 4,845 | 4,750 | 4,835 | +100 | +2.1% | 36,700 |
| 2017/02/24 | 4,690 | 4,760 | 4,685 | 4,735 | +45 | +1% | 25,300 |
| 2017/02/23 | 4,755 | 4,755 | 4,660 | 4,690 | -35 | -0.7% | 22,500 |
| 2017/02/22 | 4,750 | 4,770 | 4,700 | 4,725 | -10 | -0.2% | 29,300 |
| 2017/02/21 | 4,780 | 4,900 | 4,735 | 4,735 | -30 | -0.6% | 77,300 |
| 2017/02/20 | 5,000 | 5,000 | 4,670 | 4,765 | +295 | +6.6% | 190,100 |
| 2017/02/17 | 4,435 | 4,520 | 4,365 | 4,470 | +65 | +1.5% | 35,000 |
| 2017/02/16 | 4,505 | 4,505 | 4,250 | 4,405 | -115 | -2.5% | 103,200 |
| 2017/02/15 | 4,560 | 4,590 | 4,515 | 4,520 | -30 | -0.7% | 22,200 |
| 2017/02/14 | 4,495 | 4,600 | 4,465 | 4,550 | +65 | +1.4% | 78,200 |
| 2017/02/13 | 4,550 | 4,550 | 4,415 | 4,485 | +5 | +0.1% | 75,800 |
| 2017/02/10 | 4,540 | 4,540 | 4,385 | 4,480 | +45 | +1% | 55,100 |
| 2017/02/09 | 4,575 | 4,580 | 4,370 | 4,435 | -140 | -3.1% | 104,800 |
| 2017/02/08 | 4,755 | 4,755 | 4,540 | 4,575 | -185 | -3.9% | 56,900 |
| 2017/02/07 | 4,685 | 4,785 | 4,440 | 4,760 | +95 | +2% | 155,600 |
| 2017/02/06 | 5,400 | 5,540 | 4,575 | 4,665 | -695 | -13% | 207,900 |
| 2017/02/03 | 5,230 | 5,430 | 5,210 | 5,360 | +100 | +1.9% | 23,500 |
| 2017/02/02 | 5,370 | 5,380 | 5,250 | 5,260 | -140 | -2.6% | 16,900 |
| 2017/02/01 | 5,370 | 5,410 | 5,330 | 5,400 | ±0 | ±0% | 6,400 |
| 2017/01/31 | 5,380 | 5,440 | 5,350 | 5,400 | -10 | -0.2% | 8,900 |
| 2017/01/30 | 5,300 | 5,450 | 5,300 | 5,410 | +60 | +1.1% | 13,500 |
| 2017/01/27 | 5,480 | 5,480 | 5,320 | 5,350 | -150 | -2.7% | 19,100 |
| 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 |
2001～
2050
件表示中 / 3715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 | 290,000円 | +7.0% | +4.6% | 0.83% | 22.94倍 | 3.58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 |
| コクヨ | 323,700円 | +8.2% | +0.4% | 2.81% | 18.20倍 | 1.40倍 |
|
事務用品最大手。紙製品で高シェア。オフィス家具、オフィス用品通販も有力。業績は春に偏重 |
| タカラトミー | 304,100円 | +3.9% | -9.3% | 2.10% | 19.36倍 | 2.55倍 |
|
玩具大手。０６年タカラ吸収合併。「トミカ」等定番品多い。海外中心にネット通販を強化中 |
| オカムラ | 221,100円 | +4.9% | +11.5% | 4.70% | 9.18倍 | 1.13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 | 180,800円 | +5.3% | -2.9% | 4.20% | 25.74倍 | 2.67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 |
市場注目の銘柄
チャート関連のコラム
