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 |
---|---|---|---|---|---|---|---|
2023/04/07 | 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 |
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 |
401~
450
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