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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 3,925 | 3,940 | 3,865 | 3,890 | -15 | -0.4% | 192,000 |
| 2025/09/16 | 4,005 | 4,030 | 3,855 | 3,905 | -115 | -2.9% | 421,600 |
| 2025/09/12 | 3,955 | 4,095 | 3,950 | 4,020 | -5 | -0.1% | 202,300 |
| 2025/09/11 | 4,000 | 4,035 | 3,970 | 4,025 | -45 | -1.1% | 229,900 |
| 2025/09/10 | 4,095 | 4,100 | 4,040 | 4,070 | -15 | -0.4% | 256,200 |
| 2025/09/09 | 4,120 | 4,180 | 4,045 | 4,085 | +75 | +1.9% | 388,700 |
| 2025/09/08 | 3,970 | 4,040 | 3,950 | 4,010 | +35 | +0.9% | 434,900 |
| 2025/09/05 | 3,960 | 3,975 | 3,885 | 3,975 | +5 | +0.1% | 377,300 |
| 2025/09/04 | 3,855 | 3,995 | 3,845 | 3,970 | -5 | -0.1% | 420,700 |
| 2025/09/03 | 3,965 | 3,980 | 3,900 | 3,975 | -60 | -1.5% | 379,300 |
| 2025/09/02 | 4,190 | 4,190 | 3,985 | 4,035 | -125 | -3% | 413,700 |
| 2025/09/01 | 4,155 | 4,215 | 4,100 | 4,160 | -20 | -0.5% | 203,000 |
| 2025/08/29 | 4,140 | 4,265 | 4,130 | 4,180 | -80 | -1.9% | 317,200 |
| 2025/08/28 | 4,290 | 4,295 | 4,220 | 4,260 | +5 | +0.1% | 633,300 |
| 2025/08/27 | 4,285 | 4,330 | 4,240 | 4,255 | -60 | -1.4% | 226,900 |
| 2025/08/26 | 4,405 | 4,405 | 4,285 | 4,315 | -80 | -1.8% | 420,700 |
| 2025/08/25 | 4,300 | 4,425 | 4,295 | 4,395 | +100 | +2.3% | 417,500 |
| 2025/08/22 | 4,285 | 4,370 | 4,190 | 4,295 | +35 | +0.8% | 423,900 |
| 2025/08/21 | 4,090 | 4,315 | 4,075 | 4,260 | +105 | +2.5% | 427,600 |
| 2025/08/20 | 4,170 | 4,170 | 4,060 | 4,155 | -60 | -1.4% | 338,600 |
| 2025/08/19 | 4,105 | 4,240 | 4,045 | 4,215 | +125 | +3.1% | 466,600 |
| 2025/08/18 | 4,175 | 4,205 | 4,065 | 4,090 | -90 | -2.2% | 474,000 |
| 2025/08/15 | 4,240 | 4,250 | 4,070 | 4,180 | -70 | -1.6% | 546,500 |
| 2025/08/14 | 4,395 | 4,505 | 4,160 | 4,250 | -215 | -4.8% | 1,105,200 |
| 2025/08/13 | 4,420 | 4,465 | 3,970 | 4,465 | +675 | +17.8% | 2,017,100 |
| 2025/08/12 | 3,790 | 3,790 | 3,790 | 3,790 | +700 | +22.7% | 61,800 |
| 2025/08/08 | 3,180 | 3,200 | 3,065 | 3,090 | -45 | -1.4% | 414,900 |
| 2025/08/07 | 3,100 | 3,170 | 3,050 | 3,135 | +85 | +2.8% | 219,100 |
| 2025/08/06 | 3,000 | 3,070 | 2,995 | 3,050 | +40 | +1.3% | 107,500 |
| 2025/08/05 | 3,045 | 3,050 | 3,010 | 3,010 | -35 | -1.1% | 72,800 |
| 2025/08/04 | 2,930 | 3,045 | 2,903 | 3,045 | +45 | +1.5% | 103,500 |
| 2025/08/01 | 2,997 | 3,025 | 2,993 | 3,000 | +18 | +0.6% | 87,100 |
| 2025/07/31 | 2,969 | 3,005 | 2,964 | 2,982 | -9 | -0.3% | 106,700 |
| 2025/07/30 | 2,990 | 3,020 | 2,964 | 2,991 | +1 | ±0% | 123,000 |
| 2025/07/29 | 2,999 | 3,005 | 2,977 | 2,990 | +2 | +0.1% | 60,800 |
| 2025/07/28 | 3,005 | 3,020 | 2,967 | 2,988 | -17 | -0.6% | 158,900 |
| 2025/07/25 | 3,070 | 3,085 | 2,999 | 3,005 | -55 | -1.8% | 148,000 |
| 2025/07/24 | 3,035 | 3,065 | 3,005 | 3,060 | +45 | +1.5% | 79,100 |
| 2025/07/23 | 2,990 | 3,040 | 2,963 | 3,015 | +30 | +1% | 108,300 |
| 2025/07/22 | 2,990 | 3,050 | 2,980 | 2,985 | -6 | -0.2% | 147,700 |
| 2025/07/18 | 3,020 | 3,030 | 2,990 | 2,991 | -29 | -1% | 82,000 |
| 2025/07/17 | 3,000 | 3,045 | 3,000 | 3,020 | -15 | -0.5% | 153,900 |
| 2025/07/16 | 3,065 | 3,075 | 3,020 | 3,035 | -35 | -1.1% | 97,700 |
| 2025/07/15 | 3,030 | 3,080 | 3,015 | 3,070 | +50 | +1.7% | 176,000 |
| 2025/07/14 | 2,951 | 3,020 | 2,944 | 3,020 | +22 | +0.7% | 147,500 |
| 2025/07/11 | 2,976 | 3,030 | 2,959 | 2,998 | +3 | +0.1% | 209,400 |
| 2025/07/10 | 3,030 | 3,030 | 2,981 | 2,995 | -35 | -1.2% | 137,300 |
| 2025/07/09 | 3,025 | 3,055 | 3,010 | 3,030 | ±0 | ±0% | 136,800 |
| 2025/07/08 | 3,035 | 3,045 | 2,979 | 3,030 | -20 | -0.7% | 252,700 |
| 2025/07/07 | 2,993 | 3,060 | 2,985 | 3,050 | +86 | +2.9% | 209,300 |
1～
50
件表示中 / 3785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 | 389,000円 | +7.0% | +4.6% | 0.62% | 30.78倍 | 4.80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 | 102,100円 | -2.2% | +40.2% | 2.55% | 20.57倍 | 1.03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 | 94,000円 | +5.6% | +1.6% | 2.45% | 20.14倍 | 1.58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 | 320,700円 | +3.9% | -9.3% | 2.00% | 20.31倍 | 2.67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 |
| リンテック | 358,000円 | +0.3% | -8.0% | 3.07% | 13.02倍 | 0.96倍 |
|
粘接着素材で最大級。半導体、積層セラコン向けが収益柱に。炭素繊維複合材料用工程紙も |
市場注目の銘柄
チャート関連のコラム
