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 |
|---|---|---|---|---|---|---|---|
| 2016/10/31 | 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 |
| 2016/09/15 | 4,420 | 4,460 | 4,350 | 4,380 | -70 | -1.6% | 33,300 |
| 2016/09/14 | 4,480 | 4,480 | 4,420 | 4,450 | -60 | -1.3% | 22,600 |
| 2016/09/13 | 4,530 | 4,565 | 4,450 | 4,510 | -5 | -0.1% | 29,600 |
| 2016/09/12 | 4,600 | 4,620 | 4,475 | 4,515 | -200 | -4.2% | 47,300 |
| 2016/09/09 | 4,630 | 4,790 | 4,610 | 4,715 | +80 | +1.7% | 44,700 |
| 2016/09/08 | 4,650 | 4,665 | 4,555 | 4,635 | +20 | +0.4% | 28,700 |
| 2016/09/07 | 4,510 | 4,620 | 4,485 | 4,615 | +50 | +1.1% | 51,700 |
| 2016/09/06 | 4,565 | 4,650 | 4,510 | 4,565 | -45 | -1% | 40,100 |
| 2016/09/05 | 4,695 | 4,720 | 4,550 | 4,610 | -95 | -2% | 39,700 |
| 2016/09/02 | 4,675 | 4,860 | 4,660 | 4,705 | -40 | -0.8% | 36,600 |
| 2016/09/01 | 4,950 | 4,970 | 4,715 | 4,745 | -275 | -5.5% | 45,000 |
| 2016/08/31 | 4,910 | 5,060 | 4,780 | 5,020 | +110 | +2.2% | 67,100 |
| 2016/08/30 | 5,000 | 5,000 | 4,795 | 4,910 | -110 | -2.2% | 51,800 |
| 2016/08/29 | 4,985 | 5,060 | 4,935 | 5,020 | +35 | +0.7% | 49,000 |
| 2016/08/26 | 4,980 | 5,070 | 4,900 | 4,985 | -35 | -0.7% | 20,200 |
| 2016/08/25 | 4,950 | 5,120 | 4,950 | 5,020 | +10 | +0.2% | 42,200 |
| 2016/08/24 | 4,730 | 5,100 | 4,715 | 5,010 | +290 | +6.1% | 128,800 |
| 2016/08/23 | 4,500 | 4,745 | 4,500 | 4,720 | +190 | +4.2% | 85,400 |
| 2016/08/22 | 4,820 | 4,820 | 4,470 | 4,530 | -290 | -6% | 154,500 |
| 2016/08/19 | 5,100 | 5,110 | 4,800 | 4,820 | -170 | -3.4% | 65,100 |
| 2016/08/18 | 5,100 | 5,200 | 4,965 | 4,990 | -190 | -3.7% | 55,100 |
2101～
2150
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
