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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 1,928 | 2,053 | 1,905 | 2,028 | +144 | +7.6% | 597,300 |
| 2024/08/05 | 1,973 | 1,992 | 1,866 | 1,884 | -189 | -9.1% | 878,900 |
| 2024/08/02 | 2,057 | 2,123 | 1,980 | 2,073 | -34 | -1.6% | 545,800 |
| 2024/08/01 | 2,157 | 2,171 | 2,104 | 2,107 | -97 | -4.4% | 470,100 |
| 2024/07/31 | 2,180 | 2,205 | 2,159 | 2,204 | +3 | +0.1% | 231,600 |
| 2024/07/30 | 2,232 | 2,235 | 2,176 | 2,201 | +1 | ±0% | 302,100 |
| 2024/07/29 | 2,111 | 2,205 | 2,082 | 2,200 | +80 | +3.8% | 516,800 |
| 2024/07/26 | 2,057 | 2,150 | 2,051 | 2,120 | +25 | +1.2% | 339,500 |
| 2024/07/25 | 2,011 | 2,107 | 1,910 | 2,095 | +15 | +0.7% | 474,300 |
| 2024/07/24 | 2,144 | 2,150 | 2,080 | 2,080 | -91 | -4.2% | 432,200 |
| 2024/07/23 | 2,190 | 2,198 | 2,162 | 2,171 | -5 | -0.2% | 265,300 |
| 2024/07/22 | 2,145 | 2,190 | 2,131 | 2,176 | +41 | +1.9% | 462,500 |
| 2024/07/19 | 2,084 | 2,139 | 2,080 | 2,135 | +46 | +2.2% | 383,100 |
| 2024/07/18 | 2,050 | 2,110 | 2,041 | 2,089 | +31 | +1.5% | 374,000 |
| 2024/07/17 | 2,030 | 2,060 | 2,008 | 2,058 | +30 | +1.5% | 302,500 |
| 2024/07/16 | 2,020 | 2,058 | 2,005 | 2,028 | +11 | +0.5% | 357,300 |
| 2024/07/12 | 1,983 | 2,017 | 1,981 | 2,017 | +19 | +1% | 247,400 |
| 2024/07/11 | 1,984 | 2,013 | 1,978 | 1,998 | +14 | +0.7% | 208,700 |
| 2024/07/10 | 1,987 | 2,013 | 1,961 | 1,984 | +22 | +1.1% | 259,500 |
| 2024/07/09 | 1,982 | 1,982 | 1,939 | 1,962 | -4 | -0.2% | 213,700 |
| 2024/07/08 | 2,020 | 2,020 | 1,965 | 1,966 | -44 | -2.2% | 373,100 |
| 2024/07/05 | 1,920 | 2,014 | 1,917 | 2,010 | +93 | +4.9% | 442,500 |
| 2024/07/04 | 1,893 | 1,924 | 1,875 | 1,917 | +25 | +1.3% | 247,800 |
| 2024/07/03 | 1,935 | 1,950 | 1,888 | 1,892 | -43 | -2.2% | 173,800 |
| 2024/07/02 | 1,923 | 1,949 | 1,920 | 1,935 | +20 | +1% | 195,400 |
| 2024/07/01 | 1,958 | 1,972 | 1,914 | 1,915 | -38 | -1.9% | 306,900 |
| 2024/06/28 | 2,008 | 2,019 | 1,953 | 1,953 | -37 | -1.9% | 274,000 |
| 2024/06/27 | 1,958 | 2,008 | 1,943 | 1,990 | +27 | +1.4% | 234,900 |
| 2024/06/26 | 1,946 | 1,969 | 1,923 | 1,963 | +41 | +2.1% | 272,000 |
| 2024/06/25 | 1,930 | 1,949 | 1,901 | 1,922 | -23 | -1.2% | 268,600 |
| 2024/06/24 | 1,961 | 1,961 | 1,916 | 1,945 | -33 | -1.7% | 278,400 |
| 2024/06/21 | 1,977 | 1,988 | 1,946 | 1,978 | -30 | -1.5% | 368,600 |
| 2024/06/20 | 2,026 | 2,035 | 1,968 | 2,008 | +98 | +5.1% | 545,400 |
| 2024/06/19 | 1,895 | 1,947 | 1,894 | 1,910 | +24 | +1.3% | 284,300 |
| 2024/06/18 | 1,896 | 1,902 | 1,865 | 1,886 | +36 | +1.9% | 247,400 |
| 2024/06/17 | 1,839 | 1,851 | 1,810 | 1,850 | +17 | +0.9% | 164,400 |
| 2024/06/14 | 1,788 | 1,833 | 1,775 | 1,833 | +21 | +1.2% | 160,000 |
| 2024/06/13 | 1,864 | 1,864 | 1,799 | 1,812 | -62 | -3.3% | 301,500 |
| 2024/06/12 | 1,849 | 1,880 | 1,845 | 1,874 | +16 | +0.9% | 225,200 |
| 2024/06/11 | 1,800 | 1,879 | 1,795 | 1,858 | +63 | +3.5% | 464,500 |
| 2024/06/10 | 1,792 | 1,809 | 1,783 | 1,795 | +4 | +0.2% | 147,500 |
| 2024/06/07 | 1,795 | 1,813 | 1,780 | 1,791 | -20 | -1.1% | 201,400 |
| 2024/06/06 | 1,801 | 1,837 | 1,780 | 1,811 | +19 | +1.1% | 329,800 |
| 2024/06/05 | 1,754 | 1,798 | 1,748 | 1,792 | +45 | +2.6% | 412,400 |
| 2024/06/04 | 1,730 | 1,769 | 1,717 | 1,747 | +17 | +1% | 324,900 |
| 2024/06/03 | 1,750 | 1,753 | 1,702 | 1,730 | -4 | -0.2% | 283,400 |
| 2024/05/31 | 1,672 | 1,762 | 1,655 | 1,734 | +68 | +4.1% | 798,500 |
| 2024/05/30 | 1,553 | 1,674 | 1,546 | 1,666 | +153 | +10.1% | 1,022,500 |
| 2024/05/29 | 1,506 | 1,531 | 1,497 | 1,513 | -21 | -1.4% | 255,800 |
| 2024/05/28 | 1,560 | 1,565 | 1,529 | 1,534 | -22 | -1.4% | 201,900 |
201～
250
件表示中 / 3713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 | 289,300円 | +7.0% | +4.6% | 0.83% | 22.89倍 | 3.57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 | 303,500円 | +3.9% | -9.3% | 2.11% | 19.44倍 | 2.56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 | 223,900円 | +4.9% | +11.5% | 4.64% | 9.29倍 | 1.14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 | 182,200円 | +5.3% | -2.9% | 4.17% | 25.94倍 | 2.69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
