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 |
|---|---|---|---|---|---|---|---|
| 2015/03/24 | 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 |
| 2015/01/30 | 1,151 | 1,200 | 1,151 | 1,193 | +35 | +3% | 36,200 |
| 2015/01/29 | 1,180 | 1,183 | 1,155 | 1,158 | -39 | -3.3% | 32,300 |
| 2015/01/28 | 1,225 | 1,237 | 1,197 | 1,197 | -20 | -1.6% | 28,900 |
| 2015/01/27 | 1,202 | 1,227 | 1,202 | 1,217 | +20 | +1.7% | 39,700 |
| 2015/01/26 | 1,200 | 1,206 | 1,177 | 1,197 | -4 | -0.3% | 22,800 |
| 2015/01/23 | 1,205 | 1,216 | 1,190 | 1,201 | -3 | -0.2% | 10,300 |
| 2015/01/22 | 1,217 | 1,219 | 1,151 | 1,204 | -25 | -2% | 21,700 |
| 2015/01/21 | 1,250 | 1,250 | 1,208 | 1,229 | -25 | -2% | 16,300 |
| 2015/01/20 | 1,222 | 1,270 | 1,222 | 1,254 | +13 | +1% | 16,900 |
| 2015/01/19 | 1,292 | 1,302 | 1,240 | 1,241 | -54 | -4.2% | 29,600 |
| 2015/01/16 | 1,293 | 1,300 | 1,283 | 1,295 | +2 | +0.2% | 14,900 |
| 2015/01/15 | 1,313 | 1,316 | 1,274 | 1,293 | -10 | -0.8% | 18,800 |
| 2015/01/14 | 1,330 | 1,330 | 1,294 | 1,303 | -27 | -2% | 24,400 |
| 2015/01/13 | 1,305 | 1,330 | 1,290 | 1,330 | +15 | +1.1% | 28,200 |
2351～
2400
件表示中 / 3572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 | 188,800円 | +8.2% | +2.5% | 1.06% | 17.57倍 | 2.69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 |
| ピジョン | 159,700円 | +6.9% | -1.1% | 4.76% | 25.13倍 | 2.34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 |
| オカムラ | 191,400円 | +3.9% | +1.0% | 4.70% | 8.63倍 | 1.05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 |
| パラベッド | 261,600円 | +1.9% | -21.5% | 3.71% | 17.73倍 | 1.10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 |
| 菱鉛筆 | 253,300円 | +16.3% | -6.9% | 1.74% | 13.05倍 | 1.11倍 |
|
筆記具の代表メーカー。ｕｎｉブランドで著名。ボールペン、サインペンが柱。傘下に独ラミー |
市場注目の銘柄
チャート関連のコラム
