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 |
|---|---|---|---|---|---|---|---|
| 2022/09/22 | 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 |
| 2022/09/05 | 1,555 | 1,568 | 1,532 | 1,558 | +5 | +0.3% | 81,700 |
| 2022/09/02 | 1,601 | 1,610 | 1,553 | 1,553 | -30 | -1.9% | 126,300 |
| 2022/09/01 | 1,583 | 1,624 | 1,580 | 1,583 | ±0 | ±0% | 264,500 |
| 2022/08/31 | 1,630 | 1,644 | 1,577 | 1,583 | -31 | -1.9% | 223,600 |
| 2022/08/30 | 1,555 | 1,627 | 1,554 | 1,614 | +59 | +3.8% | 169,800 |
| 2022/08/29 | 1,544 | 1,565 | 1,527 | 1,555 | -29 | -1.8% | 178,200 |
| 2022/08/26 | 1,582 | 1,592 | 1,558 | 1,584 | +4 | +0.3% | 103,100 |
| 2022/08/25 | 1,590 | 1,598 | 1,567 | 1,580 | -11 | -0.7% | 140,800 |
| 2022/08/24 | 1,520 | 1,599 | 1,512 | 1,591 | +75 | +4.9% | 317,600 |
| 2022/08/23 | 1,560 | 1,582 | 1,508 | 1,516 | +3 | +0.2% | 311,400 |
| 2022/08/22 | 1,530 | 1,543 | 1,501 | 1,513 | -27 | -1.8% | 276,100 |
| 2022/08/19 | 1,511 | 1,556 | 1,450 | 1,540 | -30 | -1.9% | 209,900 |
| 2022/08/18 | 1,546 | 1,588 | 1,510 | 1,570 | -11 | -0.7% | 236,600 |
| 2022/08/17 | 1,593 | 1,593 | 1,545 | 1,581 | -12 | -0.8% | 314,500 |
| 2022/08/16 | 1,649 | 1,665 | 1,540 | 1,593 | -68 | -4.1% | 404,400 |
| 2022/08/15 | 1,643 | 1,684 | 1,620 | 1,661 | +28 | +1.7% | 472,600 |
| 2022/08/12 | 1,610 | 1,657 | 1,579 | 1,633 | +123 | +8.1% | 1,351,700 |
| 2022/08/10 | 1,510 | 1,510 | 1,510 | 1,510 | +300 | +24.8% | 204,500 |
| 2022/08/09 | 1,190 | 1,215 | 1,148 | 1,210 | +38 | +3.2% | 205,000 |
| 2022/08/08 | 1,170 | 1,181 | 1,139 | 1,172 | +11 | +0.9% | 170,400 |
| 2022/08/05 | 1,177 | 1,178 | 1,139 | 1,161 | -19 | -1.6% | 96,100 |
| 2022/08/04 | 1,191 | 1,210 | 1,172 | 1,180 | -5 | -0.4% | 79,500 |
| 2022/08/03 | 1,183 | 1,198 | 1,173 | 1,185 | +2 | +0.2% | 81,500 |
| 2022/08/02 | 1,194 | 1,203 | 1,180 | 1,183 | -7 | -0.6% | 72,600 |
| 2022/08/01 | 1,176 | 1,195 | 1,171 | 1,190 | +2 | +0.2% | 33,300 |
| 2022/07/29 | 1,199 | 1,200 | 1,176 | 1,188 | +9 | +0.8% | 76,900 |
| 2022/07/28 | 1,205 | 1,205 | 1,149 | 1,179 | -24 | -2% | 107,500 |
| 2022/07/27 | 1,225 | 1,225 | 1,199 | 1,203 | -22 | -1.8% | 62,400 |
| 2022/07/26 | 1,205 | 1,225 | 1,203 | 1,225 | +8 | +0.7% | 53,500 |
| 2022/07/25 | 1,200 | 1,237 | 1,200 | 1,217 | +13 | +1.1% | 102,400 |
| 2022/07/22 | 1,196 | 1,220 | 1,196 | 1,204 | -6 | -0.5% | 38,300 |
| 2022/07/21 | 1,205 | 1,217 | 1,190 | 1,210 | +5 | +0.4% | 58,400 |
| 2022/07/20 | 1,210 | 1,229 | 1,190 | 1,205 | +25 | +2.1% | 135,400 |
| 2022/07/19 | 1,191 | 1,195 | 1,167 | 1,180 | -11 | -0.9% | 97,600 |
| 2022/07/15 | 1,214 | 1,228 | 1,183 | 1,191 | -33 | -2.7% | 71,800 |
| 2022/07/14 | 1,208 | 1,228 | 1,182 | 1,224 | +13 | +1.1% | 137,000 |
| 2022/07/13 | 1,255 | 1,259 | 1,204 | 1,211 | -57 | -4.5% | 274,000 |
| 2022/07/12 | 1,289 | 1,294 | 1,257 | 1,268 | -27 | -2.1% | 135,700 |
701～
750
件表示中 / 3754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 | 301,500円 | +7.0% | +4.6% | 0.80% | 23.85倍 | 3.72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 |
| コクヨ | 90,300円 | +5.6% | +1.6% | 2.55% | 19.71倍 | 1.54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 | 321,600円 | +3.9% | -9.3% | 1.99% | 20.37倍 | 2.68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 |
| オカムラ | 238,100円 | +4.9% | +11.5% | 4.37% | 9.89倍 | 1.22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 |
| リンテック | 307,000円 | +0.3% | -8.0% | 3.58% | 11.16倍 | 0.82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
