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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 6,190 | 6,240 | 5,730 | 5,840 | -470 | -7.4% | 53,500 |
| 2016/07/04 | 6,000 | 6,310 | 5,950 | 6,310 | +220 | +3.6% | 59,200 |
| 2016/07/01 | 5,850 | 6,130 | 5,750 | 6,090 | +390 | +6.8% | 86,500 |
| 2016/06/30 | 5,500 | 5,940 | 5,490 | 5,700 | +280 | +5.2% | 100,800 |
| 2016/06/29 | 5,250 | 5,470 | 5,250 | 5,420 | +180 | +3.4% | 55,700 |
| 2016/06/28 | 5,170 | 5,280 | 5,100 | 5,240 | +20 | +0.4% | 22,700 |
| 2016/06/27 | 5,180 | 5,360 | 5,150 | 5,220 | -60 | -1.1% | 37,300 |
| 2016/06/24 | 5,490 | 5,530 | 5,090 | 5,280 | -130 | -2.4% | 40,400 |
| 2016/06/23 | 5,320 | 5,490 | 5,320 | 5,410 | +10 | +0.2% | 38,700 |
| 2016/06/22 | 5,400 | 5,470 | 5,330 | 5,400 | +210 | +4% | 45,600 |
| 2016/06/21 | 5,370 | 5,370 | 5,170 | 5,190 | -210 | -3.9% | 42,000 |
| 2016/06/20 | 5,400 | 5,500 | 5,360 | 5,400 | ±0 | ±0% | 22,400 |
| 2016/06/17 | 5,340 | 5,530 | 5,340 | 5,400 | +100 | +1.9% | 43,700 |
| 2016/06/16 | 5,400 | 5,400 | 5,250 | 5,300 | -50 | -0.9% | 16,800 |
| 2016/06/15 | 5,300 | 5,460 | 5,290 | 5,350 | ±0 | ±0% | 26,100 |
| 2016/06/14 | 5,490 | 5,490 | 5,220 | 5,350 | -120 | -2.2% | 32,100 |
| 2016/06/13 | 5,580 | 5,640 | 5,390 | 5,470 | -60 | -1.1% | 50,400 |
| 2016/06/10 | 5,460 | 5,580 | 5,460 | 5,530 | -30 | -0.5% | 28,000 |
| 2016/06/09 | 5,130 | 5,580 | 5,130 | 5,560 | +340 | +6.5% | 64,100 |
| 2016/06/08 | 5,030 | 5,220 | 4,980 | 5,220 | +140 | +2.8% | 40,600 |
| 2016/06/07 | 5,190 | 5,210 | 4,990 | 5,080 | -120 | -2.3% | 52,100 |
| 2016/06/06 | 5,500 | 5,530 | 5,190 | 5,200 | -300 | -5.5% | 51,500 |
| 2016/06/03 | 5,480 | 5,600 | 5,470 | 5,500 | +60 | +1.1% | 77,900 |
| 2016/06/02 | 5,470 | 5,500 | 5,370 | 5,440 | +140 | +2.6% | 91,000 |
| 2016/06/01 | 5,100 | 5,490 | 5,100 | 5,300 | +100 | +1.9% | 90,900 |
| 2016/05/31 | 5,050 | 5,350 | 4,985 | 5,200 | +225 | +4.5% | 69,600 |
| 2016/05/30 | 4,815 | 5,000 | 4,725 | 4,975 | +90 | +1.8% | 81,000 |
| 2016/05/27 | 4,755 | 4,950 | 4,705 | 4,885 | +85 | +1.8% | 33,000 |
| 2016/05/26 | 4,850 | 5,070 | 4,740 | 4,800 | -60 | -1.2% | 68,800 |
| 2016/05/25 | 4,480 | 4,895 | 4,475 | 4,860 | +390 | +8.7% | 61,000 |
| 2016/05/24 | 4,525 | 4,575 | 4,450 | 4,470 | +35 | +0.8% | 33,600 |
| 2016/05/23 | 4,425 | 4,470 | 4,360 | 4,435 | -30 | -0.7% | 27,000 |
| 2016/05/20 | 4,420 | 4,470 | 4,360 | 4,465 | +40 | +0.9% | 22,600 |
| 2016/05/19 | 4,300 | 4,435 | 4,225 | 4,425 | +155 | +3.6% | 25,700 |
| 2016/05/18 | 4,250 | 4,295 | 4,195 | 4,270 | +50 | +1.2% | 19,300 |
| 2016/05/17 | 4,205 | 4,300 | 4,195 | 4,220 | -30 | -0.7% | 19,600 |
| 2016/05/16 | 4,260 | 4,360 | 4,220 | 4,250 | -105 | -2.4% | 35,300 |
| 2016/05/13 | 4,220 | 4,415 | 4,215 | 4,355 | +145 | +3.4% | 67,400 |
| 2016/05/12 | 4,305 | 4,320 | 4,190 | 4,210 | +40 | +1% | 44,200 |
| 2016/05/11 | 4,335 | 4,340 | 4,155 | 4,170 | -45 | -1.1% | 35,200 |
| 2016/05/10 | 4,140 | 4,275 | 4,140 | 4,215 | +65 | +1.6% | 47,400 |
| 2016/05/09 | 4,360 | 4,370 | 4,105 | 4,150 | -280 | -6.3% | 121,400 |
| 2016/05/06 | 4,450 | 4,600 | 4,315 | 4,430 | ±0 | ±0% | 118,700 |
| 2016/05/02 | 4,430 | 4,430 | 4,330 | 4,430 | -70 | -1.6% | 20,600 |
| 2016/04/28 | 4,455 | 4,500 | 4,405 | 4,500 | +45 | +1% | 22,900 |
| 2016/04/27 | 4,500 | 4,520 | 4,380 | 4,455 | -45 | -1% | 28,300 |
| 2016/04/26 | 4,460 | 4,530 | 4,325 | 4,500 | +135 | +3.1% | 42,600 |
| 2016/04/25 | 4,550 | 4,550 | 4,320 | 4,365 | -45 | -1% | 27,500 |
| 2016/04/22 | 4,550 | 4,555 | 4,310 | 4,410 | -190 | -4.1% | 47,600 |
| 2016/04/21 | 4,600 | 4,670 | 4,515 | 4,600 | -20 | -0.4% | 35,200 |
2051～
2100
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
