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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 1,423 | 1,432 | 1,408 | 1,415 | -32 | -2.2% | 182,200 |
| 2023/06/20 | 1,450 | 1,454 | 1,410 | 1,447 | -8 | -0.5% | 213,100 |
| 2023/06/19 | 1,428 | 1,455 | 1,418 | 1,455 | +41 | +2.9% | 293,700 |
| 2023/06/16 | 1,371 | 1,417 | 1,363 | 1,414 | +56 | +4.1% | 225,800 |
| 2023/06/15 | 1,373 | 1,383 | 1,350 | 1,358 | -15 | -1.1% | 113,200 |
| 2023/06/14 | 1,389 | 1,392 | 1,367 | 1,373 | -7 | -0.5% | 163,700 |
| 2023/06/13 | 1,354 | 1,387 | 1,354 | 1,380 | +53 | +4% | 221,000 |
| 2023/06/12 | 1,325 | 1,334 | 1,317 | 1,327 | +11 | +0.8% | 218,100 |
| 2023/06/09 | 1,345 | 1,346 | 1,311 | 1,316 | -4 | -0.3% | 191,200 |
| 2023/06/08 | 1,345 | 1,353 | 1,302 | 1,320 | -25 | -1.9% | 272,000 |
| 2023/06/07 | 1,364 | 1,376 | 1,325 | 1,345 | -8 | -0.6% | 247,300 |
| 2023/06/06 | 1,352 | 1,367 | 1,335 | 1,353 | -23 | -1.7% | 215,200 |
| 2023/06/05 | 1,383 | 1,398 | 1,371 | 1,376 | +9 | +0.7% | 225,800 |
| 2023/06/02 | 1,310 | 1,371 | 1,307 | 1,367 | +67 | +5.2% | 238,400 |
| 2023/06/01 | 1,313 | 1,313 | 1,292 | 1,300 | -25 | -1.9% | 163,600 |
| 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 |
351～
400
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
