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 |
---|---|---|---|---|---|---|---|
2015/04/13 | 1,739 | 1,797 | 1,655 | 1,792 | +73 | +4.2% | 96,600 |
2015/04/10 | 1,722 | 1,745 | 1,703 | 1,719 | -1 | -0.1% | 52,900 |
2015/04/09 | 1,605 | 1,755 | 1,605 | 1,720 | +119 | +7.4% | 112,400 |
2015/04/08 | 1,553 | 1,647 | 1,553 | 1,601 | +60 | +3.9% | 76,700 |
2015/04/07 | 1,535 | 1,560 | 1,535 | 1,541 | +6 | +0.4% | 36,900 |
2015/04/06 | 1,549 | 1,549 | 1,500 | 1,535 | -14 | -0.9% | 35,800 |
2015/04/03 | 1,488 | 1,550 | 1,488 | 1,549 | +59 | +4% | 46,400 |
2015/04/02 | 1,501 | 1,541 | 1,490 | 1,490 | -19 | -1.3% | 31,500 |
2015/04/01 | 1,516 | 1,570 | 1,501 | 1,509 | -46 | -3% | 59,900 |
2015/03/31 | 1,495 | 1,615 | 1,492 | 1,555 | +72 | +4.9% | 100,200 |
2015/03/30 | 1,445 | 1,500 | 1,445 | 1,483 | +9 | +0.6% | 59,000 |
2015/03/27 | 1,450 | 1,528 | 1,412 | 1,474 | +34 | +2.4% | 108,200 |
2015/03/26 | 1,420 | 1,445 | 1,393 | 1,440 | +1 | +0.1% | 39,400 |
2015/03/25 | 1,406 | 1,445 | 1,406 | 1,439 | +15 | +1.1% | 54,700 |
2015/03/24 | 1,430 | 1,445 | 1,399 | 1,424 | -36 | -2.5% | 41,600 |
2015/03/23 | 1,315 | 1,500 | 1,315 | 1,460 | +140 | +10.6% | 98,700 |
2015/03/20 | 1,335 | 1,336 | 1,302 | 1,320 | +2 | +0.2% | 26,900 |
2015/03/19 | 1,311 | 1,341 | 1,310 | 1,318 | -23 | -1.7% | 27,300 |
2015/03/18 | 1,335 | 1,341 | 1,310 | 1,341 | +12 | +0.9% | 27,300 |
2015/03/17 | 1,333 | 1,334 | 1,309 | 1,329 | -4 | -0.3% | 31,300 |
2015/03/16 | 1,309 | 1,333 | 1,295 | 1,333 | +23 | +1.8% | 20,200 |
2015/03/13 | 1,313 | 1,325 | 1,308 | 1,310 | -13 | -1% | 31,200 |
2015/03/12 | 1,342 | 1,342 | 1,319 | 1,323 | -2 | -0.2% | 38,800 |
2015/03/11 | 1,298 | 1,325 | 1,280 | 1,325 | +4 | +0.3% | 11,200 |
2015/03/10 | 1,340 | 1,347 | 1,315 | 1,321 | -28 | -2.1% | 23,400 |
2015/03/09 | 1,289 | 1,350 | 1,279 | 1,349 | +66 | +5.1% | 75,900 |
2015/03/06 | 1,220 | 1,291 | 1,215 | 1,283 | +83 | +6.9% | 45,400 |
2015/03/05 | 1,199 | 1,209 | 1,191 | 1,200 | -29 | -2.4% | 16,200 |
2015/03/04 | 1,245 | 1,245 | 1,172 | 1,229 | -23 | -1.8% | 19,300 |
2015/03/03 | 1,268 | 1,268 | 1,248 | 1,252 | -19 | -1.5% | 7,300 |
2015/03/02 | 1,291 | 1,291 | 1,270 | 1,271 | +1 | +0.1% | 7,900 |
2015/02/27 | 1,270 | 1,271 | 1,251 | 1,270 | -6 | -0.5% | 20,600 |
2015/02/26 | 1,289 | 1,289 | 1,271 | 1,276 | -17 | -1.3% | 16,700 |
2015/02/25 | 1,245 | 1,295 | 1,243 | 1,293 | +53 | +4.3% | 33,500 |
2015/02/24 | 1,209 | 1,250 | 1,207 | 1,240 | +31 | +2.6% | 34,000 |
2015/02/23 | 1,196 | 1,210 | 1,196 | 1,209 | +16 | +1.3% | 23,500 |
2015/02/20 | 1,173 | 1,193 | 1,173 | 1,193 | +12 | +1% | 9,200 |
2015/02/19 | 1,185 | 1,195 | 1,168 | 1,181 | -8 | -0.7% | 12,800 |
2015/02/18 | 1,172 | 1,189 | 1,171 | 1,189 | +1 | +0.1% | 16,900 |
2015/02/17 | 1,173 | 1,189 | 1,172 | 1,188 | -2 | -0.2% | 3,600 |
2015/02/16 | 1,181 | 1,190 | 1,150 | 1,190 | +9 | +0.8% | 19,700 |
2015/02/13 | 1,182 | 1,183 | 1,170 | 1,181 | ±0 | ±0% | 7,000 |
2015/02/12 | 1,180 | 1,184 | 1,177 | 1,181 | +4 | +0.3% | 15,600 |
2015/02/10 | 1,161 | 1,177 | 1,151 | 1,177 | +16 | +1.4% | 16,900 |
2015/02/09 | 1,189 | 1,189 | 1,155 | 1,161 | +2 | +0.2% | 11,300 |
2015/02/06 | 1,152 | 1,174 | 1,152 | 1,159 | -21 | -1.8% | 27,700 |
2015/02/05 | 1,200 | 1,217 | 1,159 | 1,180 | -8 | -0.7% | 52,600 |
2015/02/04 | 1,200 | 1,209 | 1,185 | 1,188 | +7 | +0.6% | 18,600 |
2015/02/03 | 1,244 | 1,244 | 1,180 | 1,181 | -53 | -4.3% | 27,300 |
2015/02/02 | 1,207 | 1,240 | 1,194 | 1,234 | +41 | +3.4% | 37,200 |
2351~
2400
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