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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 4,755 | 4,755 | 4,660 | 4,690 | -35 | -0.7% | 22,500 |
| 2017/02/22 | 4,750 | 4,770 | 4,700 | 4,725 | -10 | -0.2% | 29,300 |
| 2017/02/21 | 4,780 | 4,900 | 4,735 | 4,735 | -30 | -0.6% | 77,300 |
| 2017/02/20 | 5,000 | 5,000 | 4,670 | 4,765 | +295 | +6.6% | 190,100 |
| 2017/02/17 | 4,435 | 4,520 | 4,365 | 4,470 | +65 | +1.5% | 35,000 |
| 2017/02/16 | 4,505 | 4,505 | 4,250 | 4,405 | -115 | -2.5% | 103,200 |
| 2017/02/15 | 4,560 | 4,590 | 4,515 | 4,520 | -30 | -0.7% | 22,200 |
| 2017/02/14 | 4,495 | 4,600 | 4,465 | 4,550 | +65 | +1.4% | 78,200 |
| 2017/02/13 | 4,550 | 4,550 | 4,415 | 4,485 | +5 | +0.1% | 75,800 |
| 2017/02/10 | 4,540 | 4,540 | 4,385 | 4,480 | +45 | +1% | 55,100 |
| 2017/02/09 | 4,575 | 4,580 | 4,370 | 4,435 | -140 | -3.1% | 104,800 |
| 2017/02/08 | 4,755 | 4,755 | 4,540 | 4,575 | -185 | -3.9% | 56,900 |
| 2017/02/07 | 4,685 | 4,785 | 4,440 | 4,760 | +95 | +2% | 155,600 |
| 2017/02/06 | 5,400 | 5,540 | 4,575 | 4,665 | -695 | -13% | 207,900 |
| 2017/02/03 | 5,230 | 5,430 | 5,210 | 5,360 | +100 | +1.9% | 23,500 |
| 2017/02/02 | 5,370 | 5,380 | 5,250 | 5,260 | -140 | -2.6% | 16,900 |
| 2017/02/01 | 5,370 | 5,410 | 5,330 | 5,400 | ±0 | ±0% | 6,400 |
| 2017/01/31 | 5,380 | 5,440 | 5,350 | 5,400 | -10 | -0.2% | 8,900 |
| 2017/01/30 | 5,300 | 5,450 | 5,300 | 5,410 | +60 | +1.1% | 13,500 |
| 2017/01/27 | 5,480 | 5,480 | 5,320 | 5,350 | -150 | -2.7% | 19,100 |
| 2017/01/26 | 5,380 | 5,540 | 5,380 | 5,500 | +70 | +1.3% | 16,200 |
| 2017/01/25 | 5,300 | 5,480 | 5,300 | 5,430 | +130 | +2.5% | 22,400 |
| 2017/01/24 | 5,380 | 5,380 | 5,260 | 5,300 | -90 | -1.7% | 20,400 |
| 2017/01/23 | 5,500 | 5,500 | 5,360 | 5,390 | -120 | -2.2% | 17,100 |
| 2017/01/20 | 5,540 | 5,560 | 5,500 | 5,510 | -80 | -1.4% | 13,300 |
| 2017/01/19 | 5,500 | 5,620 | 5,470 | 5,590 | +40 | +0.7% | 17,400 |
| 2017/01/18 | 5,550 | 5,600 | 5,420 | 5,550 | +10 | +0.2% | 15,000 |
| 2017/01/17 | 5,700 | 5,700 | 5,520 | 5,540 | -110 | -1.9% | 13,300 |
| 2017/01/16 | 5,750 | 5,810 | 5,610 | 5,650 | -200 | -3.4% | 11,600 |
| 2017/01/13 | 5,770 | 6,010 | 5,740 | 5,850 | +30 | +0.5% | 56,800 |
| 2017/01/12 | 5,580 | 5,840 | 5,530 | 5,820 | +250 | +4.5% | 80,200 |
| 2017/01/11 | 5,490 | 5,580 | 5,470 | 5,570 | +70 | +1.3% | 24,100 |
| 2017/01/10 | 5,490 | 5,540 | 5,430 | 5,500 | +10 | +0.2% | 14,600 |
| 2017/01/06 | 5,500 | 5,510 | 5,450 | 5,490 | -10 | -0.2% | 20,800 |
| 2017/01/05 | 5,420 | 5,530 | 5,380 | 5,500 | +80 | +1.5% | 25,700 |
| 2017/01/04 | 5,420 | 5,480 | 5,370 | 5,420 | -10 | -0.2% | 15,400 |
| 2016/12/30 | 5,440 | 5,480 | 5,360 | 5,430 | -10 | -0.2% | 17,800 |
| 2016/12/29 | 5,490 | 5,500 | 5,400 | 5,440 | -50 | -0.9% | 4,500 |
| 2016/12/28 | 5,440 | 5,530 | 5,430 | 5,490 | +50 | +0.9% | 9,900 |
| 2016/12/27 | 5,420 | 5,530 | 5,280 | 5,440 | -40 | -0.7% | 12,200 |
| 2016/12/26 | 5,470 | 5,580 | 5,400 | 5,480 | +40 | +0.7% | 41,900 |
| 2016/12/22 | 5,260 | 5,470 | 5,260 | 5,440 | +90 | +1.7% | 35,800 |
| 2016/12/21 | 5,250 | 5,400 | 5,250 | 5,350 | ±0 | ±0% | 44,600 |
| 2016/12/20 | 5,250 | 5,360 | 5,200 | 5,350 | +20 | +0.4% | 19,700 |
| 2016/12/19 | 5,150 | 5,400 | 5,110 | 5,330 | +140 | +2.7% | 29,200 |
| 2016/12/16 | 5,300 | 5,310 | 5,150 | 5,190 | -70 | -1.3% | 23,100 |
| 2016/12/15 | 5,360 | 5,410 | 5,220 | 5,260 | -50 | -0.9% | 30,500 |
| 2016/12/14 | 5,450 | 5,450 | 5,310 | 5,310 | -190 | -3.5% | 22,700 |
| 2016/12/13 | 5,420 | 5,580 | 5,380 | 5,500 | +10 | +0.2% | 29,800 |
| 2016/12/12 | 5,350 | 5,570 | 5,200 | 5,490 | +340 | +6.6% | 55,900 |
2001～
2050
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
