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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 1,965 | 1,981 | 1,939 | 1,970 | ±0 | ±0% | 162,600 |
| 2025/01/16 | 1,956 | 1,983 | 1,952 | 1,970 | +20 | +1% | 174,700 |
| 2025/01/15 | 1,996 | 2,000 | 1,950 | 1,950 | -35 | -1.8% | 245,300 |
| 2025/01/14 | 1,999 | 2,009 | 1,962 | 1,985 | -16 | -0.8% | 177,400 |
| 2025/01/10 | 2,035 | 2,056 | 1,994 | 2,001 | -39 | -1.9% | 160,300 |
| 2025/01/09 | 2,100 | 2,109 | 2,040 | 2,040 | -46 | -2.2% | 93,700 |
| 2025/01/08 | 2,078 | 2,095 | 2,055 | 2,086 | -21 | -1% | 155,200 |
| 2025/01/07 | 2,128 | 2,133 | 2,094 | 2,107 | -27 | -1.3% | 174,000 |
| 2025/01/06 | 2,141 | 2,170 | 2,126 | 2,134 | -6 | -0.3% | 113,400 |
| 2024/12/30 | 2,185 | 2,198 | 2,132 | 2,140 | -16 | -0.7% | 227,100 |
| 2024/12/27 | 2,163 | 2,178 | 2,144 | 2,156 | +3 | +0.1% | 102,900 |
| 2024/12/26 | 2,221 | 2,221 | 2,143 | 2,153 | -74 | -3.3% | 177,800 |
| 2024/12/25 | 2,191 | 2,227 | 2,169 | 2,227 | +13 | +0.6% | 167,400 |
| 2024/12/24 | 2,262 | 2,262 | 2,192 | 2,214 | -48 | -2.1% | 272,300 |
| 2024/12/23 | 2,149 | 2,267 | 2,148 | 2,262 | +136 | +6.4% | 379,100 |
| 2024/12/20 | 2,159 | 2,178 | 2,120 | 2,126 | -29 | -1.3% | 239,900 |
| 2024/12/19 | 2,130 | 2,184 | 2,119 | 2,155 | +25 | +1.2% | 287,600 |
| 2024/12/18 | 2,099 | 2,145 | 2,098 | 2,130 | +39 | +1.9% | 227,700 |
| 2024/12/17 | 2,051 | 2,124 | 2,045 | 2,091 | +40 | +2% | 277,500 |
| 2024/12/16 | 2,023 | 2,070 | 1,997 | 2,051 | +28 | +1.4% | 146,100 |
| 2024/12/13 | 2,002 | 2,029 | 1,978 | 2,023 | +1 | ±0% | 149,500 |
| 2024/12/12 | 2,061 | 2,070 | 2,021 | 2,022 | -12 | -0.6% | 163,600 |
| 2024/12/11 | 1,995 | 2,045 | 1,981 | 2,034 | +43 | +2.2% | 213,400 |
| 2024/12/10 | 1,982 | 2,010 | 1,967 | 1,991 | +10 | +0.5% | 152,900 |
| 2024/12/09 | 2,022 | 2,025 | 1,970 | 1,981 | -44 | -2.2% | 204,200 |
| 2024/12/06 | 2,003 | 2,039 | 1,997 | 2,025 | +28 | +1.4% | 182,500 |
| 2024/12/05 | 2,056 | 2,056 | 1,990 | 1,997 | -49 | -2.4% | 168,000 |
| 2024/12/04 | 2,000 | 2,057 | 1,989 | 2,046 | +23 | +1.1% | 258,200 |
| 2024/12/03 | 2,019 | 2,037 | 1,994 | 2,023 | +40 | +2% | 182,600 |
| 2024/12/02 | 1,955 | 2,014 | 1,928 | 1,983 | -15 | -0.8% | 229,700 |
| 2024/11/29 | 2,057 | 2,057 | 1,981 | 1,998 | -35 | -1.7% | 175,700 |
| 2024/11/28 | 1,991 | 2,056 | 1,991 | 2,033 | +72 | +3.7% | 349,600 |
| 2024/11/27 | 1,969 | 1,977 | 1,902 | 1,961 | +63 | +3.3% | 207,000 |
| 2024/11/26 | 1,910 | 1,938 | 1,876 | 1,898 | -38 | -2% | 244,300 |
| 2024/11/25 | 2,026 | 2,032 | 1,933 | 1,936 | -53 | -2.7% | 237,100 |
| 2024/11/22 | 1,951 | 2,005 | 1,939 | 1,989 | +24 | +1.2% | 170,300 |
| 2024/11/21 | 1,989 | 2,043 | 1,960 | 1,965 | -20 | -1% | 220,400 |
| 2024/11/20 | 2,037 | 2,037 | 1,969 | 1,985 | -55 | -2.7% | 190,600 |
| 2024/11/19 | 2,015 | 2,041 | 1,986 | 2,040 | +15 | +0.7% | 149,900 |
| 2024/11/18 | 2,086 | 2,095 | 2,021 | 2,025 | -78 | -3.7% | 237,600 |
| 2024/11/15 | 2,030 | 2,115 | 2,003 | 2,103 | +76 | +3.7% | 337,000 |
| 2024/11/14 | 2,060 | 2,078 | 2,027 | 2,027 | -61 | -2.9% | 190,400 |
| 2024/11/13 | 2,133 | 2,152 | 2,079 | 2,088 | -48 | -2.2% | 239,100 |
| 2024/11/12 | 2,132 | 2,164 | 2,077 | 2,136 | -8 | -0.4% | 520,200 |
| 2024/11/11 | 2,251 | 2,312 | 2,118 | 2,144 | +232 | +12.1% | 1,067,100 |
| 2024/11/08 | 1,955 | 1,976 | 1,902 | 1,912 | +6 | +0.3% | 246,600 |
| 2024/11/07 | 1,916 | 1,932 | 1,871 | 1,906 | -10 | -0.5% | 208,900 |
| 2024/11/06 | 1,875 | 1,916 | 1,871 | 1,916 | +9 | +0.5% | 184,800 |
| 2024/11/05 | 1,895 | 1,907 | 1,869 | 1,907 | +19 | +1% | 203,600 |
| 2024/11/01 | 1,923 | 1,934 | 1,880 | 1,888 | -35 | -1.8% | 175,000 |
101～
150
件表示中 / 3721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 | 287,900円 | +7.0% | +4.6% | 0.83% | 22.78倍 | 3.55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 | 322,500円 | +8.2% | +0.4% | 2.82% | 18.04倍 | 1.39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 | 315,500円 | +3.9% | -9.3% | 2.03% | 20.08倍 | 2.64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 | 219,500円 | +4.9% | +11.5% | 4.74% | 9.11倍 | 1.12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 |
| ピジョン | 178,100円 | +5.3% | -2.9% | 4.27% | 25.36倍 | 2.63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 |
市場注目の銘柄
チャート関連のコラム
