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 |
---|---|---|---|---|---|---|---|
2023/05/31 | 1,333 | 1,348 | 1,310 | 1,325 | -4 | -0.3% | 200,000 |
2023/05/30 | 1,342 | 1,343 | 1,309 | 1,329 | -22 | -1.6% | 232,700 |
2023/05/29 | 1,366 | 1,380 | 1,346 | 1,351 | +2 | +0.1% | 275,100 |
2023/05/26 | 1,386 | 1,394 | 1,344 | 1,349 | -31 | -2.2% | 213,700 |
2023/05/25 | 1,410 | 1,425 | 1,380 | 1,380 | -32 | -2.3% | 244,400 |
2023/05/24 | 1,496 | 1,496 | 1,410 | 1,412 | -88 | -5.9% | 385,400 |
2023/05/23 | 1,493 | 1,510 | 1,476 | 1,500 | +30 | +2% | 324,600 |
2023/05/22 | 1,470 | 1,470 | 1,438 | 1,470 | -8 | -0.5% | 269,900 |
2023/05/19 | 1,452 | 1,528 | 1,452 | 1,478 | +34 | +2.4% | 464,900 |
2023/05/18 | 1,396 | 1,449 | 1,383 | 1,444 | +48 | +3.4% | 467,000 |
2023/05/17 | 1,461 | 1,465 | 1,392 | 1,396 | -56 | -3.9% | 391,700 |
2023/05/16 | 1,450 | 1,465 | 1,425 | 1,452 | ±0 | ±0% | 416,800 |
2023/05/15 | 1,485 | 1,489 | 1,435 | 1,452 | -43 | -2.9% | 480,700 |
2023/05/12 | 1,559 | 1,559 | 1,473 | 1,495 | -102 | -6.4% | 726,900 |
2023/05/11 | 1,618 | 1,618 | 1,578 | 1,597 | -27 | -1.7% | 387,300 |
2023/05/10 | 1,634 | 1,641 | 1,615 | 1,624 | -16 | -1% | 178,700 |
2023/05/09 | 1,643 | 1,645 | 1,602 | 1,640 | -4 | -0.2% | 211,700 |
2023/05/08 | 1,629 | 1,644 | 1,618 | 1,644 | +8 | +0.5% | 246,900 |
2023/05/02 | 1,630 | 1,644 | 1,623 | 1,636 | +3 | +0.2% | 136,800 |
2023/05/01 | 1,620 | 1,644 | 1,611 | 1,633 | +15 | +0.9% | 216,200 |
2023/04/28 | 1,584 | 1,618 | 1,562 | 1,618 | +35 | +2.2% | 233,200 |
2023/04/27 | 1,559 | 1,586 | 1,550 | 1,583 | +3 | +0.2% | 142,500 |
2023/04/26 | 1,552 | 1,584 | 1,521 | 1,580 | +7 | +0.4% | 245,600 |
2023/04/25 | 1,575 | 1,588 | 1,569 | 1,573 | +11 | +0.7% | 118,000 |
2023/04/24 | 1,550 | 1,575 | 1,548 | 1,562 | +24 | +1.6% | 80,700 |
2023/04/21 | 1,557 | 1,557 | 1,518 | 1,538 | -25 | -1.6% | 216,800 |
2023/04/20 | 1,536 | 1,580 | 1,528 | 1,563 | +21 | +1.4% | 167,600 |
2023/04/19 | 1,535 | 1,551 | 1,512 | 1,542 | +18 | +1.2% | 162,200 |
2023/04/18 | 1,500 | 1,526 | 1,494 | 1,524 | +30 | +2% | 214,600 |
2023/04/17 | 1,500 | 1,510 | 1,480 | 1,494 | +1 | +0.1% | 100,100 |
2023/04/14 | 1,503 | 1,512 | 1,465 | 1,493 | -8 | -0.5% | 210,400 |
2023/04/13 | 1,464 | 1,515 | 1,458 | 1,501 | +43 | +2.9% | 198,500 |
2023/04/12 | 1,467 | 1,487 | 1,453 | 1,458 | +7 | +0.5% | 153,500 |
2023/04/11 | 1,449 | 1,455 | 1,427 | 1,451 | +4 | +0.3% | 103,800 |
2023/04/10 | 1,417 | 1,448 | 1,408 | 1,447 | +52 | +3.7% | 108,000 |
2023/04/07 | 1,396 | 1,401 | 1,376 | 1,395 | -4 | -0.3% | 73,800 |
2023/04/06 | 1,395 | 1,400 | 1,365 | 1,399 | -20 | -1.4% | 236,700 |
2023/04/05 | 1,427 | 1,468 | 1,408 | 1,419 | +10 | +0.7% | 246,500 |
2023/04/04 | 1,428 | 1,428 | 1,394 | 1,409 | -12 | -0.8% | 244,500 |
2023/04/03 | 1,437 | 1,437 | 1,402 | 1,421 | -13 | -0.9% | 122,300 |
2023/03/31 | 1,421 | 1,443 | 1,416 | 1,434 | +36 | +2.6% | 215,500 |
2023/03/30 | 1,367 | 1,403 | 1,364 | 1,398 | +38 | +2.8% | 176,400 |
2023/03/29 | 1,363 | 1,376 | 1,339 | 1,360 | +32 | +2.4% | 162,600 |
2023/03/28 | 1,348 | 1,348 | 1,316 | 1,328 | -1 | -0.1% | 100,100 |
2023/03/27 | 1,339 | 1,384 | 1,324 | 1,329 | ±0 | ±0% | 175,200 |
2023/03/24 | 1,286 | 1,329 | 1,279 | 1,329 | +33 | +2.5% | 112,800 |
2023/03/23 | 1,280 | 1,296 | 1,266 | 1,296 | ±0 | ±0% | 86,800 |
2023/03/22 | 1,308 | 1,314 | 1,283 | 1,296 | +34 | +2.7% | 153,400 |
2023/03/20 | 1,267 | 1,284 | 1,260 | 1,262 | -23 | -1.8% | 134,400 |
2023/03/17 | 1,277 | 1,292 | 1,272 | 1,285 | +37 | +3% | 104,200 |
351~
400
件表示中 / 3571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 | 190,200円 | +8.2% | +2.5% | 1.05% | 17.70倍 | 2.71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 |
パイロット | 477,700円 | +6.3% | -4.0% | 2.22% | 13.16倍 | 1.32倍 |
|
筆記具首位。ボールペン主力で、万年筆、文具も。欧米等の海外売上比率高く、現地生産も積極的 |
オカムラ | 191,900円 | +3.9% | +1.0% | 4.69% | 8.64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 | 261,500円 | +1.9% | -21.5% | 3.71% | 17.72倍 | 1.11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 |
フジシール | 256,200円 | +3.2% | +5.9% | 2.34% | 13.12倍 | 1.05倍 |
|
熱収縮性ラベル開発で先鞭。市場シェア5割強で専業トップ。ソフトパウチなど新製品も拡大 |
市場注目の銘柄
チャート関連のコラム