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 |
|---|---|---|---|---|---|---|---|
| 2017/08/08 | 910 | 910 | 888 | 891 | -9 | -1% | 500,300 |
| 2017/08/07 | 913 | 917 | 896 | 900 | -13 | -1.4% | 626,700 |
| 2017/08/04 | 986 | 1,000 | 906 | 913 | -73 | -7.4% | 1,249,100 |
| 2017/08/03 | 1,100 | 1,114 | 979 | 986 | -103 | -9.5% | 798,400 |
| 2017/08/02 | 1,072 | 1,098 | 1,072 | 1,089 | +19 | +1.8% | 137,100 |
| 2017/08/01 | 1,070 | 1,093 | 1,057 | 1,070 | +13 | +1.2% | 83,000 |
| 2017/07/31 | 1,065 | 1,069 | 1,055 | 1,057 | -8 | -0.8% | 44,200 |
| 2017/07/28 | 1,071 | 1,076 | 1,058 | 1,065 | -11 | -1% | 64,900 |
| 2017/07/27 | 1,092 | 1,119 | 1,067 | 1,076 | +16 | +1.5% | 175,000 |
| 2017/07/26 | 1,076 | 1,076 | 1,051 | 1,060 | -21 | -1.9% | 141,500 |
| 2017/07/25 | 1,119 | 1,120 | 1,079 | 1,081 | -38 | -3.4% | 144,700 |
| 2017/07/24 | 1,110 | 1,129 | 1,102 | 1,119 | -11 | -1% | 116,100 |
| 2017/07/21 | 1,110 | 1,143 | 1,109 | 1,130 | +25 | +2.3% | 314,100 |
| 2017/07/20 | 1,099 | 1,117 | 1,099 | 1,105 | -9 | -0.8% | 135,500 |
| 2017/07/19 | 1,088 | 1,115 | 1,088 | 1,114 | +26 | +2.4% | 270,400 |
| 2017/07/18 | 1,088 | 1,095 | 1,074 | 1,088 | -1 | -0.1% | 123,300 |
| 2017/07/14 | 1,085 | 1,093 | 1,077 | 1,089 | +7 | +0.6% | 105,900 |
| 2017/07/13 | 1,075 | 1,089 | 1,075 | 1,082 | -2 | -0.2% | 73,700 |
| 2017/07/12 | 1,090 | 1,090 | 1,075 | 1,084 | -3 | -0.3% | 74,400 |
| 2017/07/11 | 1,089 | 1,089 | 1,069 | 1,087 | +10 | +0.9% | 160,100 |
| 2017/07/10 | 1,076 | 1,083 | 1,062 | 1,077 | +12 | +1.1% | 105,500 |
| 2017/07/07 | 1,065 | 1,075 | 1,057 | 1,065 | -14 | -1.3% | 178,900 |
| 2017/07/06 | 1,067 | 1,099 | 1,067 | 1,079 | +13 | +1.2% | 203,500 |
| 2017/07/05 | 1,057 | 1,072 | 1,052 | 1,066 | +10 | +0.9% | 170,500 |
| 2017/07/04 | 1,048 | 1,059 | 1,032 | 1,056 | +7 | +0.7% | 204,700 |
| 2017/07/03 | 1,022 | 1,049 | 1,016 | 1,049 | +34 | +3.3% | 194,700 |
| 2017/06/30 | 1,011 | 1,023 | 1,008 | 1,015 | -8 | -0.8% | 64,400 |
| 2017/06/29 | 1,025 | 1,027 | 1,000 | 1,023 | +4 | +0.4% | 157,000 |
| 2017/06/28 | 1,025 | 1,025 | 1,012 | 1,019 | -5 | -0.5% | 46,000 |
| 2017/06/27 | 1,015 | 1,024 | 1,007 | 1,024 | +16 | +1.6% | 109,200 |
| 2017/06/26 | 1,015 | 1,015 | 1,007 | 1,008 | -6 | -0.6% | 73,000 |
| 2017/06/23 | 1,015 | 1,017 | 999 | 1,014 | ±0 | ±0% | 133,600 |
| 2017/06/22 | 1,007 | 1,017 | 998 | 1,014 | +7 | +0.7% | 157,100 |
| 2017/06/21 | 1,007 | 1,009 | 998 | 1,007 | +9 | +0.9% | 101,300 |
| 2017/06/20 | 1,007 | 1,011 | 995 | 998 | -1 | -0.1% | 106,300 |
| 2017/06/19 | 996 | 1,005 | 992 | 999 | +14 | +1.4% | 93,300 |
| 2017/06/16 | 985 | 993 | 984 | 985 | +8 | +0.8% | 88,800 |
| 2017/06/15 | 977 | 991 | 976 | 977 | -1 | -0.1% | 162,400 |
| 2017/06/14 | 985 | 988 | 978 | 978 | -7 | -0.7% | 190,700 |
| 2017/06/13 | 999 | 999 | 981 | 985 | -14 | -1.4% | 216,100 |
| 2017/06/12 | 1,005 | 1,005 | 993 | 999 | +2 | +0.2% | 83,100 |
| 2017/06/09 | 1,000 | 1,000 | 992 | 997 | -3 | -0.3% | 61,200 |
| 2017/06/08 | 1,000 | 1,007 | 991 | 1,000 | -3 | -0.3% | 135,000 |
| 2017/06/07 | 1,012 | 1,018 | 997 | 1,003 | -16 | -1.6% | 136,900 |
| 2017/06/06 | 1,000 | 1,019 | 993 | 1,019 | +20 | +2% | 295,100 |
| 2017/06/05 | 995 | 1,015 | 990 | 999 | +4 | +0.4% | 205,700 |
| 2017/06/02 | 985 | 995 | 972 | 995 | +8 | +0.8% | 342,000 |
| 2017/06/01 | 1,002 | 1,003 | 985 | 987 | -21 | -2.1% | 228,600 |
| 2017/05/31 | 999 | 1,008 | 985 | 1,008 | +9 | +0.9% | 526,200 |
| 2017/05/30 | 1,001 | 1,002 | 993 | 999 | -4 | -0.4% | 203,200 |
1951～
2000
件表示中 / 3755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 | 303,000円 | +7.0% | +4.6% | 0.79% | 23.97倍 | 3.74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 | 91,900円 | +5.6% | +1.6% | 2.50% | 20.06倍 | 1.57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 | 324,200円 | +3.9% | -9.3% | 1.97% | 20.53倍 | 2.71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 | 242,000円 | +4.9% | +11.5% | 4.30% | 10.04倍 | 1.24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 | 310,000円 | +0.3% | -8.0% | 3.55% | 11.27倍 | 0.83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
