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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,325 | 1,361 | 1,307 | 1,326 | +3 | +0.2% | 519,600 |
| 2022/11/17 | 1,311 | 1,332 | 1,296 | 1,323 | +9 | +0.7% | 351,700 |
| 2022/11/16 | 1,305 | 1,316 | 1,285 | 1,314 | +11 | +0.8% | 333,600 |
| 2022/11/15 | 1,330 | 1,350 | 1,303 | 1,303 | -35 | -2.6% | 269,900 |
| 2022/11/14 | 1,344 | 1,357 | 1,326 | 1,338 | -11 | -0.8% | 370,600 |
| 2022/11/11 | 1,400 | 1,426 | 1,342 | 1,349 | +12 | +0.9% | 426,300 |
| 2022/11/10 | 1,395 | 1,418 | 1,315 | 1,337 | -118 | -8.1% | 1,031,000 |
| 2022/11/09 | 1,477 | 1,482 | 1,432 | 1,455 | -6 | -0.4% | 427,200 |
| 2022/11/08 | 1,434 | 1,469 | 1,426 | 1,461 | +30 | +2.1% | 158,600 |
| 2022/11/07 | 1,424 | 1,449 | 1,402 | 1,431 | +37 | +2.7% | 182,800 |
| 2022/11/04 | 1,400 | 1,411 | 1,380 | 1,394 | -11 | -0.8% | 118,200 |
| 2022/11/02 | 1,424 | 1,445 | 1,400 | 1,405 | +5 | +0.4% | 154,800 |
| 2022/11/01 | 1,373 | 1,406 | 1,365 | 1,400 | +17 | +1.2% | 89,700 |
| 2022/10/31 | 1,380 | 1,384 | 1,353 | 1,383 | +33 | +2.4% | 146,900 |
| 2022/10/28 | 1,393 | 1,404 | 1,345 | 1,350 | -27 | -2% | 197,300 |
| 2022/10/27 | 1,419 | 1,419 | 1,375 | 1,377 | -30 | -2.1% | 177,500 |
| 2022/10/26 | 1,427 | 1,437 | 1,397 | 1,407 | -7 | -0.5% | 129,100 |
| 2022/10/25 | 1,395 | 1,425 | 1,378 | 1,414 | +44 | +3.2% | 165,100 |
| 2022/10/24 | 1,417 | 1,426 | 1,364 | 1,370 | -17 | -1.2% | 137,400 |
| 2022/10/21 | 1,402 | 1,407 | 1,379 | 1,387 | -30 | -2.1% | 130,700 |
| 2022/10/20 | 1,442 | 1,471 | 1,409 | 1,417 | -54 | -3.7% | 201,600 |
| 2022/10/19 | 1,484 | 1,495 | 1,465 | 1,471 | -13 | -0.9% | 143,500 |
| 2022/10/18 | 1,458 | 1,489 | 1,458 | 1,484 | +72 | +5.1% | 212,700 |
| 2022/10/17 | 1,475 | 1,475 | 1,400 | 1,412 | -84 | -5.6% | 217,400 |
| 2022/10/14 | 1,467 | 1,496 | 1,456 | 1,496 | +53 | +3.7% | 216,500 |
| 2022/10/13 | 1,497 | 1,498 | 1,439 | 1,443 | -34 | -2.3% | 143,400 |
| 2022/10/12 | 1,443 | 1,491 | 1,432 | 1,477 | +64 | +4.5% | 209,900 |
| 2022/10/11 | 1,425 | 1,428 | 1,395 | 1,413 | -41 | -2.8% | 108,800 |
| 2022/10/07 | 1,450 | 1,471 | 1,436 | 1,454 | -15 | -1% | 128,900 |
| 2022/10/06 | 1,440 | 1,475 | 1,440 | 1,469 | -1 | -0.1% | 108,600 |
| 2022/10/05 | 1,433 | 1,490 | 1,429 | 1,470 | +51 | +3.6% | 233,700 |
| 2022/10/04 | 1,448 | 1,464 | 1,411 | 1,419 | +31 | +2.2% | 154,700 |
| 2022/10/03 | 1,338 | 1,394 | 1,323 | 1,388 | +43 | +3.2% | 291,600 |
| 2022/09/30 | 1,379 | 1,391 | 1,316 | 1,345 | -52 | -3.7% | 252,300 |
| 2022/09/29 | 1,380 | 1,398 | 1,359 | 1,397 | +72 | +5.4% | 245,500 |
| 2022/09/28 | 1,409 | 1,418 | 1,310 | 1,325 | -87 | -6.2% | 270,200 |
| 2022/09/27 | 1,408 | 1,419 | 1,361 | 1,412 | +25 | +1.8% | 345,000 |
| 2022/09/26 | 1,448 | 1,453 | 1,379 | 1,387 | -91 | -6.2% | 287,600 |
| 2022/09/22 | 1,507 | 1,512 | 1,440 | 1,478 | -66 | -4.3% | 212,400 |
| 2022/09/21 | 1,521 | 1,547 | 1,517 | 1,544 | -5 | -0.3% | 92,800 |
| 2022/09/20 | 1,508 | 1,555 | 1,508 | 1,549 | +20 | +1.3% | 97,800 |
| 2022/09/16 | 1,509 | 1,539 | 1,497 | 1,529 | ±0 | ±0% | 125,900 |
| 2022/09/15 | 1,558 | 1,562 | 1,517 | 1,529 | -29 | -1.9% | 110,900 |
| 2022/09/14 | 1,569 | 1,577 | 1,542 | 1,558 | -44 | -2.7% | 116,200 |
| 2022/09/13 | 1,567 | 1,627 | 1,567 | 1,602 | +39 | +2.5% | 147,800 |
| 2022/09/12 | 1,585 | 1,585 | 1,537 | 1,563 | -28 | -1.8% | 124,800 |
| 2022/09/09 | 1,580 | 1,599 | 1,560 | 1,591 | +7 | +0.4% | 89,500 |
| 2022/09/08 | 1,520 | 1,596 | 1,520 | 1,584 | +59 | +3.9% | 123,100 |
| 2022/09/07 | 1,521 | 1,549 | 1,511 | 1,525 | -8 | -0.5% | 87,800 |
| 2022/09/06 | 1,552 | 1,552 | 1,507 | 1,533 | -25 | -1.6% | 127,700 |
601～
650
件表示中 / 3692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 | 231,700円 | +15.1% | +7.4% | 0.91% | 19.80倍 | 2.91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 |
| コクヨ | 295,800円 | +8.2% | +0.4% | 3.08% | 16.68倍 | 1.29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 | 308,200円 | +15.2% | +26.4% | 1.82% | 19.06倍 | 2.81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 |
| ピジョン | 171,400円 | +5.3% | -2.9% | 4.43% | 24.40倍 | 2.53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 |
| ミズノ | 254,000円 | +8.8% | +6.3% | 1.97% | 12.99倍 | 1.29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 |
市場注目の銘柄
チャート関連のコラム
