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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 1,075 | 1,075 | 990 | 998 | -59 | -5.6% | 816,000 |
| 2017/05/09 | 1,106 | 1,138 | 1,057 | 1,057 | -41 | -3.7% | 323,600 |
| 2017/05/08 | 1,107 | 1,120 | 1,096 | 1,098 | -5 | -0.5% | 147,300 |
| 2017/05/02 | 1,104 | 1,122 | 1,097 | 1,103 | -21 | -1.9% | 97,600 |
| 2017/05/01 | 1,118 | 1,140 | 1,112 | 1,124 | +2 | +0.2% | 64,600 |
| 2017/04/28 | 1,118 | 1,158 | 1,115 | 1,122 | +2 | +0.2% | 123,400 |
| 2017/04/27 | 1,111 | 1,140 | 1,104 | 1,120 | +16 | +1.4% | 150,500 |
| 2017/04/26 | 1,119 | 1,119 | 1,088 | 1,104 | +8 | +0.7% | 99,700 |
| 2017/04/25 | 1,122 | 1,128 | 1,091 | 1,096 | -20 | -1.8% | 72,200 |
| 2017/04/24 | 1,100 | 1,146 | 1,097 | 1,116 | +20 | +1.8% | 70,300 |
| 2017/04/21 | 1,093 | 1,111 | 1,075 | 1,096 | +6 | +0.6% | 96,200 |
| 2017/04/20 | 1,085 | 1,107 | 1,061 | 1,090 | +5 | +0.5% | 100,200 |
| 2017/04/19 | 1,093 | 1,106 | 1,083 | 1,085 | -8 | -0.7% | 59,900 |
| 2017/04/18 | 1,090 | 1,095 | 1,072 | 1,093 | +22 | +2.1% | 67,200 |
| 2017/04/17 | 1,088 | 1,092 | 1,069 | 1,071 | -7 | -0.6% | 34,600 |
| 2017/04/14 | 1,095 | 1,100 | 1,078 | 1,078 | -35 | -3.1% | 65,400 |
| 2017/04/13 | 1,111 | 1,123 | 1,090 | 1,113 | -18 | -1.6% | 105,200 |
| 2017/04/12 | 1,098 | 1,140 | 1,085 | 1,131 | +30 | +2.7% | 195,000 |
| 2017/04/11 | 1,120 | 1,123 | 1,098 | 1,101 | -23 | -2% | 71,000 |
| 2017/04/10 | 1,131 | 1,144 | 1,104 | 1,124 | -36 | -3.1% | 139,200 |
| 2017/04/07 | 1,097 | 1,177 | 1,082 | 1,160 | +84 | +7.8% | 182,200 |
| 2017/04/06 | 1,110 | 1,115 | 1,070 | 1,076 | -94 | -8% | 309,100 |
| 2017/04/05 | 1,123 | 1,173 | 1,083 | 1,170 | +29 | +2.5% | 287,000 |
| 2017/04/04 | 1,185 | 1,189 | 1,130 | 1,141 | -44 | -3.7% | 98,700 |
| 2017/04/03 | 1,221 | 1,221 | 1,165 | 1,185 | -52 | -4.2% | 242,800 |
| 2017/03/31 | 1,230 | 1,249 | 1,221 | 1,237 | +26 | +2.1% | 112,400 |
| 2017/03/30 | 1,233 | 1,234 | 1,211 | 1,211 | -22 | -1.8% | 63,900 |
| 2017/03/29 | 1,205 | 1,249 | 1,205 | 1,233 | -3,717 | -75.1% | 80,700 |
| 2017/03/28 | 4,890 | 4,950 | 4,860 | 4,950 | +60 | +1.2% | 26,000 |
| 2017/03/27 | 4,900 | 4,910 | 4,865 | 4,890 | +10 | +0.2% | 21,200 |
| 2017/03/24 | 4,945 | 4,985 | 4,880 | 4,880 | -100 | -2% | 32,700 |
| 2017/03/23 | 4,925 | 4,990 | 4,895 | 4,980 | +55 | +1.1% | 18,200 |
| 2017/03/22 | 4,900 | 4,925 | 4,900 | 4,925 | ±0 | ±0% | 6,500 |
| 2017/03/21 | 4,945 | 4,960 | 4,890 | 4,925 | +35 | +0.7% | 24,800 |
| 2017/03/17 | 4,940 | 4,970 | 4,890 | 4,890 | -50 | -1% | 18,700 |
| 2017/03/16 | 4,920 | 4,965 | 4,915 | 4,940 | -45 | -0.9% | 14,500 |
| 2017/03/15 | 4,880 | 5,020 | 4,840 | 4,985 | +105 | +2.2% | 50,800 |
| 2017/03/14 | 4,900 | 4,915 | 4,840 | 4,880 | -15 | -0.3% | 32,700 |
| 2017/03/13 | 5,000 | 5,020 | 4,895 | 4,895 | -105 | -2.1% | 57,600 |
| 2017/03/10 | 5,000 | 5,020 | 4,960 | 5,000 | ±0 | ±0% | 25,600 |
| 2017/03/09 | 5,000 | 5,040 | 4,980 | 5,000 | +5 | +0.1% | 26,100 |
| 2017/03/08 | 4,935 | 5,030 | 4,895 | 4,995 | +60 | +1.2% | 26,000 |
| 2017/03/07 | 4,895 | 4,965 | 4,880 | 4,935 | +55 | +1.1% | 23,000 |
| 2017/03/06 | 4,875 | 4,915 | 4,810 | 4,880 | -35 | -0.7% | 26,400 |
| 2017/03/03 | 4,935 | 4,970 | 4,870 | 4,915 | -20 | -0.4% | 26,100 |
| 2017/03/02 | 5,000 | 5,010 | 4,915 | 4,935 | -25 | -0.5% | 34,300 |
| 2017/03/01 | 4,930 | 4,990 | 4,865 | 4,960 | +75 | +1.5% | 40,400 |
| 2017/02/28 | 4,835 | 4,905 | 4,760 | 4,885 | +50 | +1% | 54,200 |
| 2017/02/27 | 4,750 | 4,845 | 4,750 | 4,835 | +100 | +2.1% | 36,700 |
| 2017/02/24 | 4,690 | 4,760 | 4,685 | 4,735 | +45 | +1% | 25,300 |
1951～
2000
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
