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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,220 | 1,220 | 1,192 | 1,207 | -18 | -1.5% | 297,000 |
| 2024/01/30 | 1,245 | 1,245 | 1,225 | 1,225 | -16 | -1.3% | 120,900 |
| 2024/01/29 | 1,228 | 1,241 | 1,221 | 1,241 | +14 | +1.1% | 122,100 |
| 2024/01/26 | 1,227 | 1,233 | 1,212 | 1,227 | -10 | -0.8% | 218,500 |
| 2024/01/25 | 1,231 | 1,238 | 1,219 | 1,237 | ±0 | ±0% | 117,100 |
| 2024/01/24 | 1,248 | 1,248 | 1,221 | 1,237 | -15 | -1.2% | 127,400 |
| 2024/01/23 | 1,259 | 1,266 | 1,247 | 1,252 | +5 | +0.4% | 164,400 |
| 2024/01/22 | 1,220 | 1,248 | 1,215 | 1,247 | +36 | +3% | 187,300 |
| 2024/01/19 | 1,227 | 1,236 | 1,211 | 1,211 | -11 | -0.9% | 222,400 |
| 2024/01/18 | 1,212 | 1,222 | 1,196 | 1,222 | +2 | +0.2% | 389,000 |
| 2024/01/17 | 1,252 | 1,252 | 1,220 | 1,220 | -35 | -2.8% | 300,400 |
| 2024/01/16 | 1,295 | 1,295 | 1,255 | 1,255 | -51 | -3.9% | 325,700 |
| 2024/01/15 | 1,301 | 1,306 | 1,284 | 1,306 | +1 | +0.1% | 166,700 |
| 2024/01/12 | 1,327 | 1,330 | 1,296 | 1,305 | -22 | -1.7% | 258,700 |
| 2024/01/11 | 1,335 | 1,335 | 1,307 | 1,327 | -7 | -0.5% | 191,300 |
| 2024/01/10 | 1,324 | 1,334 | 1,316 | 1,334 | +11 | +0.8% | 122,100 |
| 2024/01/09 | 1,334 | 1,340 | 1,314 | 1,323 | ±0 | ±0% | 130,700 |
| 2024/01/05 | 1,325 | 1,335 | 1,318 | 1,323 | -13 | -1% | 122,400 |
| 2024/01/04 | 1,320 | 1,336 | 1,296 | 1,336 | -2 | -0.1% | 112,600 |
| 2023/12/29 | 1,340 | 1,348 | 1,332 | 1,338 | +6 | +0.5% | 54,600 |
| 2023/12/28 | 1,327 | 1,332 | 1,315 | 1,332 | +3 | +0.2% | 45,600 |
| 2023/12/27 | 1,312 | 1,333 | 1,305 | 1,329 | +19 | +1.5% | 73,000 |
| 2023/12/26 | 1,324 | 1,325 | 1,299 | 1,310 | -5 | -0.4% | 75,500 |
| 2023/12/25 | 1,346 | 1,347 | 1,308 | 1,315 | -30 | -2.2% | 81,500 |
| 2023/12/22 | 1,312 | 1,347 | 1,312 | 1,345 | +25 | +1.9% | 198,900 |
| 2023/12/21 | 1,327 | 1,334 | 1,316 | 1,320 | -11 | -0.8% | 99,100 |
| 2023/12/20 | 1,320 | 1,343 | 1,320 | 1,331 | +15 | +1.1% | 87,100 |
| 2023/12/19 | 1,320 | 1,333 | 1,311 | 1,316 | -3 | -0.2% | 63,400 |
| 2023/12/18 | 1,324 | 1,325 | 1,304 | 1,319 | -14 | -1.1% | 142,900 |
| 2023/12/15 | 1,303 | 1,339 | 1,293 | 1,333 | +38 | +2.9% | 229,100 |
| 2023/12/14 | 1,303 | 1,307 | 1,288 | 1,295 | -8 | -0.6% | 220,600 |
| 2023/12/13 | 1,307 | 1,312 | 1,295 | 1,303 | +8 | +0.6% | 117,700 |
| 2023/12/12 | 1,338 | 1,338 | 1,295 | 1,295 | -25 | -1.9% | 157,600 |
| 2023/12/11 | 1,330 | 1,330 | 1,303 | 1,320 | +13 | +1% | 155,400 |
| 2023/12/08 | 1,295 | 1,315 | 1,293 | 1,307 | -7 | -0.5% | 218,200 |
| 2023/12/07 | 1,320 | 1,328 | 1,296 | 1,314 | -4 | -0.3% | 170,500 |
| 2023/12/06 | 1,300 | 1,339 | 1,300 | 1,318 | +48 | +3.8% | 361,900 |
| 2023/12/05 | 1,274 | 1,294 | 1,251 | 1,270 | -13 | -1% | 417,000 |
| 2023/12/04 | 1,299 | 1,313 | 1,265 | 1,283 | -17 | -1.3% | 527,900 |
| 2023/12/01 | 1,367 | 1,368 | 1,293 | 1,300 | -78 | -5.7% | 459,100 |
| 2023/11/30 | 1,365 | 1,385 | 1,357 | 1,378 | +1 | +0.1% | 148,800 |
| 2023/11/29 | 1,387 | 1,393 | 1,370 | 1,377 | -22 | -1.6% | 189,300 |
| 2023/11/28 | 1,410 | 1,419 | 1,377 | 1,399 | -4 | -0.3% | 204,600 |
| 2023/11/27 | 1,400 | 1,410 | 1,370 | 1,403 | -4 | -0.3% | 340,000 |
| 2023/11/24 | 1,455 | 1,455 | 1,397 | 1,407 | -33 | -2.3% | 264,500 |
| 2023/11/22 | 1,475 | 1,499 | 1,432 | 1,440 | -35 | -2.4% | 194,800 |
| 2023/11/21 | 1,497 | 1,518 | 1,450 | 1,475 | -18 | -1.2% | 212,100 |
| 2023/11/20 | 1,470 | 1,501 | 1,451 | 1,493 | +31 | +2.1% | 201,500 |
| 2023/11/17 | 1,409 | 1,469 | 1,409 | 1,462 | +52 | +3.7% | 191,400 |
| 2023/11/16 | 1,442 | 1,442 | 1,403 | 1,410 | -34 | -2.4% | 109,800 |
201～
250
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
