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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 2,000 | 2,009 | 1,973 | 1,998 | -23 | -1.1% | 150,100 |
| 2024/10/23 | 2,042 | 2,063 | 2,021 | 2,021 | -34 | -1.7% | 89,900 |
| 2024/10/22 | 2,072 | 2,081 | 2,039 | 2,055 | -37 | -1.8% | 123,600 |
| 2024/10/21 | 2,096 | 2,111 | 2,075 | 2,092 | +12 | +0.6% | 119,700 |
| 2024/10/18 | 2,073 | 2,111 | 2,062 | 2,080 | -14 | -0.7% | 117,200 |
| 2024/10/17 | 2,162 | 2,172 | 2,088 | 2,094 | -52 | -2.4% | 149,100 |
| 2024/10/16 | 2,144 | 2,169 | 2,131 | 2,146 | +2 | +0.1% | 204,600 |
| 2024/10/15 | 2,190 | 2,190 | 2,114 | 2,144 | -52 | -2.4% | 449,700 |
| 2024/10/11 | 2,207 | 2,234 | 2,193 | 2,196 | -61 | -2.7% | 147,200 |
| 2024/10/10 | 2,300 | 2,302 | 2,247 | 2,257 | -43 | -1.9% | 225,900 |
| 2024/10/09 | 2,324 | 2,329 | 2,269 | 2,300 | +26 | +1.1% | 228,400 |
| 2024/10/08 | 2,286 | 2,367 | 2,272 | 2,274 | -12 | -0.5% | 740,000 |
| 2024/10/07 | 2,168 | 2,286 | 2,152 | 2,286 | +162 | +7.6% | 518,500 |
| 2024/10/04 | 2,040 | 2,130 | 2,026 | 2,124 | +96 | +4.7% | 299,500 |
| 2024/10/03 | 2,040 | 2,062 | 2,019 | 2,028 | -3 | -0.1% | 188,300 |
| 2024/10/02 | 2,030 | 2,062 | 2,001 | 2,031 | -32 | -1.6% | 210,900 |
| 2024/10/01 | 2,115 | 2,115 | 2,043 | 2,063 | -56 | -2.6% | 260,800 |
| 2024/09/30 | 2,068 | 2,121 | 2,053 | 2,119 | +1 | ±0% | 255,100 |
| 2024/09/27 | 1,974 | 2,119 | 1,946 | 2,118 | +132 | +6.6% | 410,600 |
| 2024/09/26 | 1,969 | 2,001 | 1,964 | 1,986 | +25 | +1.3% | 222,900 |
| 2024/09/25 | 1,922 | 1,962 | 1,922 | 1,961 | +25 | +1.3% | 126,800 |
| 2024/09/24 | 1,959 | 1,960 | 1,928 | 1,936 | -7 | -0.4% | 100,300 |
| 2024/09/20 | 1,943 | 1,950 | 1,914 | 1,943 | +18 | +0.9% | 243,700 |
| 2024/09/19 | 1,920 | 1,934 | 1,906 | 1,925 | +25 | +1.3% | 183,900 |
| 2024/09/18 | 1,850 | 1,904 | 1,850 | 1,900 | +51 | +2.8% | 262,000 |
| 2024/09/17 | 1,876 | 1,880 | 1,827 | 1,849 | -26 | -1.4% | 178,900 |
| 2024/09/13 | 1,914 | 1,914 | 1,867 | 1,875 | -32 | -1.7% | 181,200 |
| 2024/09/12 | 1,895 | 1,915 | 1,879 | 1,907 | +46 | +2.5% | 199,100 |
| 2024/09/11 | 1,874 | 1,875 | 1,842 | 1,861 | -8 | -0.4% | 210,600 |
| 2024/09/10 | 1,859 | 1,920 | 1,859 | 1,869 | -7 | -0.4% | 232,500 |
| 2024/09/09 | 1,846 | 1,895 | 1,807 | 1,876 | -24 | -1.3% | 276,600 |
| 2024/09/06 | 1,929 | 1,939 | 1,884 | 1,900 | -21 | -1.1% | 150,000 |
| 2024/09/05 | 1,855 | 1,921 | 1,850 | 1,921 | +51 | +2.7% | 232,000 |
| 2024/09/04 | 1,872 | 1,931 | 1,862 | 1,870 | -31 | -1.6% | 266,400 |
| 2024/09/03 | 1,950 | 1,966 | 1,891 | 1,901 | -9 | -0.5% | 185,900 |
| 2024/09/02 | 1,925 | 1,949 | 1,906 | 1,910 | -7 | -0.4% | 187,900 |
| 2024/08/30 | 1,895 | 1,917 | 1,869 | 1,917 | +12 | +0.6% | 292,500 |
| 2024/08/29 | 1,904 | 1,944 | 1,898 | 1,905 | +7 | +0.4% | 272,100 |
| 2024/08/28 | 1,939 | 1,948 | 1,883 | 1,898 | -39 | -2% | 268,000 |
| 2024/08/27 | 1,895 | 1,945 | 1,866 | 1,937 | +14 | +0.7% | 450,400 |
| 2024/08/26 | 1,846 | 1,930 | 1,836 | 1,923 | +63 | +3.4% | 364,200 |
| 2024/08/23 | 1,906 | 1,914 | 1,858 | 1,860 | -67 | -3.5% | 374,100 |
| 2024/08/22 | 1,952 | 1,952 | 1,856 | 1,927 | -25 | -1.3% | 659,300 |
| 2024/08/21 | 1,981 | 2,006 | 1,930 | 1,952 | -68 | -3.4% | 540,000 |
| 2024/08/20 | 2,092 | 2,092 | 2,014 | 2,020 | -34 | -1.7% | 485,600 |
| 2024/08/19 | 2,167 | 2,169 | 2,054 | 2,054 | -115 | -5.3% | 257,800 |
| 2024/08/16 | 2,100 | 2,174 | 2,076 | 2,169 | +78 | +3.7% | 304,800 |
| 2024/08/15 | 2,003 | 2,095 | 2,001 | 2,091 | +66 | +3.3% | 338,200 |
| 2024/08/14 | 2,055 | 2,064 | 1,946 | 2,025 | -34 | -1.7% | 601,400 |
| 2024/08/13 | 1,848 | 2,065 | 1,799 | 2,059 | -9 | -0.4% | 972,900 |
201～
250
件表示中 / 3766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 | 415,500円 | +7.0% | +4.6% | 0.58% | 32.87倍 | 5.13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 | 99,200円 | -2.2% | +40.2% | 2.62% | 19.98倍 | 1.00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 | 93,100円 | +5.6% | +1.6% | 2.47% | 20.07倍 | 1.57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 | 351,600円 | +3.9% | -9.3% | 1.82% | 22.27倍 | 2.93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 | 242,200円 | +4.9% | +11.5% | 4.29% | 10.06倍 | 1.24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
