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 |
|---|---|---|---|---|---|---|---|
| 2016/08/22 | 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 |
| 2016/08/17 | 5,190 | 5,340 | 5,050 | 5,180 | +160 | +3.2% | 99,000 |
| 2016/08/16 | 4,800 | 5,100 | 4,780 | 5,020 | +170 | +3.5% | 111,000 |
| 2016/08/15 | 4,685 | 4,850 | 4,490 | 4,850 | +50 | +1% | 157,000 |
| 2016/08/12 | 5,080 | 5,080 | 4,680 | 4,800 | -400 | -7.7% | 208,800 |
| 2016/08/10 | 5,300 | 5,320 | 5,130 | 5,200 | -110 | -2.1% | 29,800 |
| 2016/08/09 | 5,430 | 5,480 | 5,100 | 5,310 | -220 | -4% | 68,900 |
| 2016/08/08 | 5,040 | 5,580 | 5,030 | 5,530 | +590 | +11.9% | 159,700 |
| 2016/08/05 | 5,140 | 5,150 | 4,525 | 4,940 | -300 | -5.7% | 230,100 |
| 2016/08/04 | 5,970 | 5,980 | 5,020 | 5,240 | -650 | -11% | 181,500 |
| 2016/08/03 | 5,990 | 6,040 | 5,760 | 5,890 | -250 | -4.1% | 134,400 |
| 2016/08/02 | 6,320 | 6,410 | 6,110 | 6,140 | -350 | -5.4% | 55,700 |
| 2016/08/01 | 6,530 | 6,870 | 6,430 | 6,490 | +20 | +0.3% | 126,600 |
| 2016/07/29 | 6,190 | 6,480 | 6,140 | 6,470 | +330 | +5.4% | 64,800 |
| 2016/07/28 | 6,050 | 6,190 | 6,010 | 6,140 | +80 | +1.3% | 30,100 |
| 2016/07/27 | 6,020 | 6,100 | 6,010 | 6,060 | -30 | -0.5% | 33,200 |
| 2016/07/26 | 6,030 | 6,140 | 5,990 | 6,090 | +80 | +1.3% | 21,400 |
| 2016/07/25 | 6,150 | 6,150 | 5,970 | 6,010 | -200 | -3.2% | 23,800 |
| 2016/07/22 | 6,180 | 6,330 | 6,150 | 6,210 | +30 | +0.5% | 50,000 |
| 2016/07/21 | 6,180 | 6,270 | 6,060 | 6,180 | -20 | -0.3% | 42,200 |
| 2016/07/20 | 5,760 | 6,200 | 5,720 | 6,200 | +520 | +9.2% | 78,400 |
| 2016/07/19 | 5,650 | 5,750 | 5,540 | 5,680 | +10 | +0.2% | 35,000 |
| 2016/07/15 | 5,710 | 5,720 | 5,600 | 5,670 | +30 | +0.5% | 34,400 |
| 2016/07/14 | 5,620 | 5,730 | 5,550 | 5,640 | +20 | +0.4% | 39,400 |
| 2016/07/13 | 5,820 | 5,910 | 5,480 | 5,620 | -190 | -3.3% | 74,900 |
| 2016/07/12 | 6,030 | 6,040 | 5,680 | 5,810 | -220 | -3.6% | 66,000 |
| 2016/07/11 | 6,190 | 6,260 | 5,940 | 6,030 | +40 | +0.7% | 58,100 |
| 2016/07/08 | 6,100 | 6,180 | 5,840 | 5,990 | +290 | +5.1% | 97,800 |
| 2016/07/07 | 5,800 | 5,850 | 5,510 | 5,700 | -200 | -3.4% | 48,600 |
| 2016/07/06 | 5,700 | 5,960 | 5,390 | 5,900 | +60 | +1% | 125,300 |
| 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 |
2201～
2250
件表示中 / 3768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 | 429,500円 | +7.0% | +4.6% | 0.56% | 33.99倍 | 5.30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 |
| ヤマハ | 99,900円 | -2.2% | +40.2% | 2.60% | 20.13倍 | 1.01倍 |
|
ピアノや管楽器など楽器総合。電子ピアノでは世界首位。音響機器を拡大中。Ｍ＆Ａに積極的 |
| コクヨ | 92,400円 | +5.6% | +1.6% | 2.49% | 19.92倍 | 1.56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 | 350,500円 | +3.9% | -9.3% | 1.83% | 22.20倍 | 2.92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 | 245,600円 | +4.9% | +11.5% | 4.23% | 10.20倍 | 1.26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 |
市場注目の銘柄
チャート関連のコラム
