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 |
---|---|---|---|---|---|---|---|
2023/03/16 | 1,265 | 1,266 | 1,233 | 1,248 | -45 | -3.5% | 199,100 |
2023/03/15 | 1,284 | 1,307 | 1,266 | 1,293 | +33 | +2.6% | 151,700 |
2023/03/14 | 1,275 | 1,275 | 1,238 | 1,260 | -39 | -3% | 103,800 |
2023/03/13 | 1,288 | 1,299 | 1,263 | 1,299 | -15 | -1.1% | 102,700 |
2023/03/10 | 1,350 | 1,350 | 1,311 | 1,314 | -46 | -3.4% | 93,300 |
2023/03/09 | 1,338 | 1,366 | 1,336 | 1,360 | +18 | +1.3% | 70,900 |
2023/03/08 | 1,357 | 1,366 | 1,337 | 1,342 | -20 | -1.5% | 130,400 |
2023/03/07 | 1,360 | 1,373 | 1,353 | 1,362 | -5 | -0.4% | 91,700 |
2023/03/06 | 1,380 | 1,380 | 1,347 | 1,367 | -7 | -0.5% | 186,200 |
2023/03/03 | 1,352 | 1,374 | 1,348 | 1,374 | +32 | +2.4% | 158,500 |
2023/03/02 | 1,320 | 1,346 | 1,311 | 1,342 | +36 | +2.8% | 96,400 |
2023/03/01 | 1,313 | 1,316 | 1,291 | 1,306 | -16 | -1.2% | 140,300 |
2023/02/28 | 1,344 | 1,356 | 1,316 | 1,322 | -25 | -1.9% | 198,100 |
2023/02/27 | 1,350 | 1,374 | 1,345 | 1,347 | +3 | +0.2% | 209,900 |
2023/02/24 | 1,340 | 1,349 | 1,330 | 1,344 | +26 | +2% | 212,900 |
2023/02/22 | 1,316 | 1,337 | 1,310 | 1,318 | +3 | +0.2% | 185,500 |
2023/02/21 | 1,289 | 1,320 | 1,283 | 1,315 | +26 | +2% | 263,000 |
2023/02/20 | 1,267 | 1,293 | 1,267 | 1,289 | +24 | +1.9% | 173,300 |
2023/02/17 | 1,255 | 1,294 | 1,237 | 1,265 | +40 | +3.3% | 309,300 |
2023/02/16 | 1,217 | 1,235 | 1,206 | 1,225 | +17 | +1.4% | 126,800 |
2023/02/15 | 1,219 | 1,221 | 1,202 | 1,208 | -15 | -1.2% | 153,600 |
2023/02/14 | 1,224 | 1,249 | 1,200 | 1,223 | +3 | +0.2% | 255,500 |
2023/02/13 | 1,222 | 1,230 | 1,206 | 1,220 | -18 | -1.5% | 215,100 |
2023/02/10 | 1,260 | 1,279 | 1,233 | 1,238 | -17 | -1.4% | 322,800 |
2023/02/09 | 1,239 | 1,282 | 1,191 | 1,255 | -47 | -3.6% | 1,110,000 |
2023/02/08 | 1,272 | 1,319 | 1,263 | 1,302 | +42 | +3.3% | 615,100 |
2023/02/07 | 1,235 | 1,263 | 1,227 | 1,260 | +30 | +2.4% | 183,600 |
2023/02/06 | 1,238 | 1,242 | 1,218 | 1,230 | -8 | -0.6% | 129,200 |
2023/02/03 | 1,257 | 1,265 | 1,233 | 1,238 | -7 | -0.6% | 152,700 |
2023/02/02 | 1,270 | 1,274 | 1,245 | 1,245 | -11 | -0.9% | 147,300 |
2023/02/01 | 1,267 | 1,272 | 1,250 | 1,256 | -8 | -0.6% | 150,100 |
2023/01/31 | 1,240 | 1,280 | 1,236 | 1,264 | +29 | +2.3% | 171,100 |
2023/01/30 | 1,233 | 1,242 | 1,225 | 1,235 | -3 | -0.2% | 150,900 |
2023/01/27 | 1,237 | 1,248 | 1,224 | 1,238 | ±0 | ±0% | 197,000 |
2023/01/26 | 1,220 | 1,256 | 1,218 | 1,238 | +22 | +1.8% | 278,700 |
2023/01/25 | 1,212 | 1,227 | 1,204 | 1,216 | -1 | -0.1% | 155,800 |
2023/01/24 | 1,235 | 1,235 | 1,200 | 1,217 | +6 | +0.5% | 237,000 |
2023/01/23 | 1,221 | 1,225 | 1,203 | 1,211 | +3 | +0.2% | 140,400 |
2023/01/20 | 1,210 | 1,215 | 1,198 | 1,208 | -13 | -1.1% | 137,200 |
2023/01/19 | 1,207 | 1,225 | 1,193 | 1,221 | +9 | +0.7% | 162,800 |
2023/01/18 | 1,170 | 1,225 | 1,170 | 1,212 | +50 | +4.3% | 230,500 |
2023/01/17 | 1,145 | 1,168 | 1,143 | 1,162 | +8 | +0.7% | 91,700 |
2023/01/16 | 1,154 | 1,162 | 1,146 | 1,154 | -16 | -1.4% | 67,600 |
2023/01/13 | 1,172 | 1,181 | 1,165 | 1,170 | -9 | -0.8% | 100,400 |
2023/01/12 | 1,200 | 1,201 | 1,179 | 1,179 | -17 | -1.4% | 121,600 |
2023/01/11 | 1,167 | 1,197 | 1,152 | 1,196 | +24 | +2% | 163,200 |
2023/01/10 | 1,171 | 1,185 | 1,167 | 1,172 | +28 | +2.4% | 109,100 |
2023/01/06 | 1,125 | 1,149 | 1,115 | 1,144 | +18 | +1.6% | 99,600 |
2023/01/05 | 1,160 | 1,163 | 1,118 | 1,126 | -24 | -2.1% | 173,600 |
2023/01/04 | 1,200 | 1,200 | 1,149 | 1,150 | -40 | -3.4% | 152,600 |
401~
450
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 | 190,600円 | +8.2% | +2.5% | 1.05% | 17.74倍 | 2.72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 | 478,100円 | +6.3% | -4.0% | 2.22% | 13.17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 | 262,000円 | +1.9% | -21.5% | 3.70% | 17.75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 | 256,100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