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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 4,500 | 4,650 | 4,425 | 4,620 | +115 | +2.6% | 45,400 |
| 2016/04/19 | 4,410 | 4,590 | 4,370 | 4,505 | +220 | +5.1% | 27,400 |
| 2016/04/18 | 4,430 | 4,430 | 4,230 | 4,285 | -120 | -2.7% | 34,300 |
| 2016/04/15 | 4,360 | 4,470 | 4,360 | 4,405 | +5 | +0.1% | 13,700 |
| 2016/04/14 | 4,575 | 4,575 | 4,345 | 4,400 | -45 | -1% | 39,900 |
| 2016/04/13 | 4,505 | 4,550 | 4,425 | 4,445 | -60 | -1.3% | 38,900 |
| 2016/04/12 | 4,495 | 4,620 | 4,480 | 4,505 | +10 | +0.2% | 43,500 |
| 2016/04/11 | 4,410 | 4,495 | 4,250 | 4,495 | +80 | +1.8% | 29,800 |
| 2016/04/08 | 4,415 | 4,480 | 4,380 | 4,415 | ±0 | ±0% | 35,700 |
| 2016/04/07 | 4,410 | 4,650 | 4,270 | 4,415 | +65 | +1.5% | 79,700 |
| 2016/04/06 | 4,365 | 4,365 | 4,250 | 4,350 | -30 | -0.7% | 49,300 |
| 2016/04/05 | 4,540 | 4,590 | 4,350 | 4,380 | -115 | -2.6% | 50,700 |
| 2016/04/04 | 4,400 | 4,515 | 4,375 | 4,495 | +130 | +3% | 42,600 |
| 2016/04/01 | 4,430 | 4,445 | 4,290 | 4,365 | -95 | -2.1% | 70,100 |
| 2016/03/31 | 4,600 | 4,730 | 4,460 | 4,460 | -80 | -1.8% | 40,100 |
| 2016/03/30 | 4,500 | 4,550 | 4,430 | 4,540 | +15 | +0.3% | 60,100 |
| 2016/03/29 | 4,390 | 4,530 | 4,345 | 4,525 | +165 | +3.8% | 84,000 |
| 2016/03/28 | 4,450 | 4,450 | 4,330 | 4,360 | -90 | -2% | 33,600 |
| 2016/03/25 | 4,400 | 4,475 | 4,315 | 4,450 | +30 | +0.7% | 59,800 |
| 2016/03/24 | 4,130 | 4,460 | 4,060 | 4,420 | +360 | +8.9% | 112,400 |
| 2016/03/23 | 4,065 | 4,135 | 4,040 | 4,060 | -30 | -0.7% | 32,400 |
| 2016/03/22 | 4,015 | 4,150 | 4,015 | 4,090 | -135 | -3.2% | 49,800 |
| 2016/03/18 | 4,150 | 4,295 | 4,050 | 4,225 | +15 | +0.4% | 199,700 |
| 2016/03/17 | 4,250 | 4,255 | 4,105 | 4,210 | -40 | -0.9% | 50,300 |
| 2016/03/16 | 4,090 | 4,330 | 4,040 | 4,250 | +155 | +3.8% | 101,700 |
| 2016/03/15 | 4,050 | 4,095 | 4,025 | 4,095 | +45 | +1.1% | 48,700 |
| 2016/03/14 | 4,000 | 4,075 | 3,985 | 4,050 | +150 | +3.8% | 39,500 |
| 2016/03/11 | 3,900 | 4,000 | 3,815 | 3,900 | -140 | -3.5% | 55,200 |
| 2016/03/10 | 3,980 | 4,145 | 3,925 | 4,040 | +145 | +3.7% | 78,900 |
| 2016/03/09 | 3,915 | 4,010 | 3,850 | 3,895 | -135 | -3.3% | 55,200 |
| 2016/03/08 | 3,890 | 4,045 | 3,830 | 4,030 | +140 | +3.6% | 76,000 |
| 2016/03/07 | 3,900 | 3,980 | 3,755 | 3,890 | -90 | -2.3% | 146,900 |
| 2016/03/04 | 4,055 | 4,055 | 3,765 | 3,980 | -75 | -1.8% | 189,600 |
| 2016/03/03 | 4,200 | 4,200 | 4,020 | 4,055 | -215 | -5% | 122,600 |
| 2016/03/02 | 4,375 | 4,485 | 4,240 | 4,270 | -90 | -2.1% | 55,700 |
| 2016/03/01 | 4,300 | 4,460 | 4,235 | 4,360 | -120 | -2.7% | 49,400 |
| 2016/02/29 | 4,490 | 4,580 | 4,115 | 4,480 | -15 | -0.3% | 94,400 |
| 2016/02/26 | 4,100 | 4,520 | 4,100 | 4,495 | +405 | +9.9% | 209,400 |
| 2016/02/25 | 3,840 | 4,095 | 3,835 | 4,090 | +255 | +6.6% | 125,300 |
| 2016/02/24 | 3,685 | 3,890 | 3,685 | 3,835 | +125 | +3.4% | 46,200 |
| 2016/02/23 | 3,680 | 3,740 | 3,610 | 3,710 | +100 | +2.8% | 55,500 |
| 2016/02/22 | 3,425 | 3,705 | 3,360 | 3,610 | +170 | +4.9% | 65,800 |
| 2016/02/19 | 3,415 | 3,490 | 3,340 | 3,440 | -45 | -1.3% | 68,800 |
| 2016/02/18 | 3,650 | 3,660 | 3,455 | 3,485 | -50 | -1.4% | 74,600 |
| 2016/02/17 | 3,720 | 3,780 | 3,450 | 3,535 | -190 | -5.1% | 59,000 |
| 2016/02/16 | 3,850 | 3,875 | 3,595 | 3,725 | -95 | -2.5% | 75,100 |
| 2016/02/15 | 3,600 | 3,835 | 3,475 | 3,820 | +355 | +10.2% | 76,200 |
| 2016/02/12 | 3,450 | 3,630 | 3,340 | 3,465 | -50 | -1.4% | 77,600 |
| 2016/02/10 | 3,430 | 3,550 | 3,400 | 3,515 | +65 | +1.9% | 43,200 |
| 2016/02/09 | 3,580 | 3,580 | 3,320 | 3,450 | -145 | -4% | 67,200 |
2101～
2150
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
