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 |
|---|---|---|---|---|---|---|---|
| 2016/03/22 | 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 |
| 2016/02/08 | 3,780 | 3,795 | 3,530 | 3,595 | ±0 | ±0% | 49,300 |
| 2016/02/05 | 3,700 | 3,980 | 3,520 | 3,595 | +95 | +2.7% | 160,900 |
| 2016/02/04 | 3,230 | 3,610 | 3,080 | 3,500 | +270 | +8.4% | 112,500 |
| 2016/02/03 | 3,215 | 3,295 | 3,150 | 3,230 | -75 | -2.3% | 32,100 |
| 2016/02/02 | 3,255 | 3,340 | 3,250 | 3,305 | +35 | +1.1% | 17,500 |
| 2016/02/01 | 3,210 | 3,340 | 3,200 | 3,270 | -50 | -1.5% | 50,200 |
| 2016/01/29 | 3,300 | 3,345 | 3,150 | 3,320 | +115 | +3.6% | 48,300 |
| 2016/01/28 | 2,992 | 3,240 | 2,992 | 3,205 | +140 | +4.6% | 71,400 |
| 2016/01/27 | 3,000 | 3,145 | 2,999 | 3,065 | +97 | +3.3% | 53,100 |
| 2016/01/26 | 2,938 | 2,984 | 2,938 | 2,968 | +68 | +2.3% | 47,700 |
| 2016/01/25 | 2,850 | 2,930 | 2,805 | 2,900 | +128 | +4.6% | 27,400 |
| 2016/01/22 | 2,786 | 2,844 | 2,710 | 2,772 | +63 | +2.3% | 75,900 |
| 2016/01/21 | 2,710 | 2,844 | 2,701 | 2,709 | -84 | -3% | 48,000 |
| 2016/01/20 | 2,910 | 2,929 | 2,751 | 2,793 | -146 | -5% | 35,900 |
| 2016/01/19 | 2,919 | 3,010 | 2,908 | 2,939 | -19 | -0.6% | 16,300 |
| 2016/01/18 | 3,000 | 3,030 | 2,920 | 2,958 | -52 | -1.7% | 36,500 |
| 2016/01/15 | 3,090 | 3,115 | 3,005 | 3,010 | -10 | -0.3% | 27,500 |
| 2016/01/14 | 3,050 | 3,090 | 2,935 | 3,020 | -155 | -4.9% | 35,600 |
| 2016/01/13 | 3,120 | 3,230 | 3,120 | 3,175 | +55 | +1.8% | 21,400 |
| 2016/01/12 | 3,270 | 3,270 | 3,020 | 3,120 | -130 | -4% | 39,100 |
| 2016/01/08 | 3,170 | 3,340 | 3,120 | 3,250 | ±0 | ±0% | 95,000 |
2251～
2300
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
