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 |
|---|---|---|---|---|---|---|---|
| 2024/03/15 | 1,108 | 1,114 | 1,097 | 1,098 | -9 | -0.8% | 128,400 |
| 2024/03/14 | 1,097 | 1,117 | 1,097 | 1,107 | +10 | +0.9% | 166,700 |
| 2024/03/13 | 1,109 | 1,113 | 1,093 | 1,097 | -11 | -1% | 157,700 |
| 2024/03/12 | 1,099 | 1,109 | 1,085 | 1,108 | -1 | -0.1% | 192,500 |
| 2024/03/11 | 1,066 | 1,109 | 1,062 | 1,109 | +39 | +3.6% | 475,600 |
| 2024/03/08 | 1,085 | 1,085 | 1,065 | 1,070 | -26 | -2.4% | 241,200 |
| 2024/03/07 | 1,116 | 1,122 | 1,090 | 1,096 | -10 | -0.9% | 231,700 |
| 2024/03/06 | 1,077 | 1,110 | 1,072 | 1,106 | +24 | +2.2% | 249,400 |
| 2024/03/05 | 1,106 | 1,106 | 1,082 | 1,082 | -30 | -2.7% | 275,800 |
| 2024/03/04 | 1,125 | 1,127 | 1,112 | 1,112 | -5 | -0.4% | 188,400 |
| 2024/03/01 | 1,121 | 1,130 | 1,108 | 1,117 | -7 | -0.6% | 169,400 |
| 2024/02/29 | 1,112 | 1,129 | 1,100 | 1,124 | -1 | -0.1% | 225,000 |
| 2024/02/28 | 1,120 | 1,137 | 1,114 | 1,125 | ±0 | ±0% | 176,200 |
| 2024/02/27 | 1,130 | 1,132 | 1,109 | 1,125 | +3 | +0.3% | 196,600 |
| 2024/02/26 | 1,121 | 1,136 | 1,111 | 1,122 | -9 | -0.8% | 265,800 |
| 2024/02/22 | 1,139 | 1,141 | 1,126 | 1,131 | -18 | -1.6% | 204,500 |
| 2024/02/21 | 1,150 | 1,152 | 1,130 | 1,149 | -7 | -0.6% | 228,800 |
| 2024/02/20 | 1,188 | 1,190 | 1,146 | 1,156 | -17 | -1.4% | 240,300 |
| 2024/02/19 | 1,158 | 1,177 | 1,152 | 1,173 | +23 | +2% | 186,500 |
| 2024/02/16 | 1,111 | 1,154 | 1,107 | 1,150 | +47 | +4.3% | 247,100 |
| 2024/02/15 | 1,138 | 1,145 | 1,103 | 1,103 | -39 | -3.4% | 218,400 |
| 2024/02/14 | 1,131 | 1,148 | 1,119 | 1,142 | -14 | -1.2% | 270,300 |
| 2024/02/13 | 1,188 | 1,188 | 1,148 | 1,156 | -28 | -2.4% | 366,300 |
| 2024/02/09 | 1,249 | 1,250 | 1,156 | 1,184 | -5 | -0.4% | 605,500 |
| 2024/02/08 | 1,179 | 1,194 | 1,166 | 1,189 | +11 | +0.9% | 278,100 |
| 2024/02/07 | 1,175 | 1,183 | 1,166 | 1,178 | -10 | -0.8% | 160,200 |
| 2024/02/06 | 1,197 | 1,200 | 1,172 | 1,188 | -11 | -0.9% | 419,300 |
| 2024/02/05 | 1,151 | 1,205 | 1,141 | 1,199 | +64 | +5.6% | 460,800 |
| 2024/02/02 | 1,154 | 1,165 | 1,133 | 1,135 | -40 | -3.4% | 419,200 |
| 2024/02/01 | 1,206 | 1,220 | 1,174 | 1,175 | -32 | -2.7% | 301,400 |
| 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 |
351～
400
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 | 429,000円 | +7.0% | +4.6% | 0.56% | 33.94倍 | 5.30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 | 99,700円 | -2.2% | +40.2% | 2.61% | 20.08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 | 92,900円 | +5.6% | +1.6% | 2.48% | 20.03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 | 347,400円 | +3.9% | -9.3% | 1.84% | 22.00倍 | 2.90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 | 242,700円 | +4.9% | +11.5% | 4.29% | 10.08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
