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 |
|---|---|---|---|---|---|---|---|
| 2016/05/23 | 4,425 | 4,470 | 4,360 | 4,435 | -30 | -0.7% | 27,000 |
| 2016/05/20 | 4,420 | 4,470 | 4,360 | 4,465 | +40 | +0.9% | 22,600 |
| 2016/05/19 | 4,300 | 4,435 | 4,225 | 4,425 | +155 | +3.6% | 25,700 |
| 2016/05/18 | 4,250 | 4,295 | 4,195 | 4,270 | +50 | +1.2% | 19,300 |
| 2016/05/17 | 4,205 | 4,300 | 4,195 | 4,220 | -30 | -0.7% | 19,600 |
| 2016/05/16 | 4,260 | 4,360 | 4,220 | 4,250 | -105 | -2.4% | 35,300 |
| 2016/05/13 | 4,220 | 4,415 | 4,215 | 4,355 | +145 | +3.4% | 67,400 |
| 2016/05/12 | 4,305 | 4,320 | 4,190 | 4,210 | +40 | +1% | 44,200 |
| 2016/05/11 | 4,335 | 4,340 | 4,155 | 4,170 | -45 | -1.1% | 35,200 |
| 2016/05/10 | 4,140 | 4,275 | 4,140 | 4,215 | +65 | +1.6% | 47,400 |
| 2016/05/09 | 4,360 | 4,370 | 4,105 | 4,150 | -280 | -6.3% | 121,400 |
| 2016/05/06 | 4,450 | 4,600 | 4,315 | 4,430 | ±0 | ±0% | 118,700 |
| 2016/05/02 | 4,430 | 4,430 | 4,330 | 4,430 | -70 | -1.6% | 20,600 |
| 2016/04/28 | 4,455 | 4,500 | 4,405 | 4,500 | +45 | +1% | 22,900 |
| 2016/04/27 | 4,500 | 4,520 | 4,380 | 4,455 | -45 | -1% | 28,300 |
| 2016/04/26 | 4,460 | 4,530 | 4,325 | 4,500 | +135 | +3.1% | 42,600 |
| 2016/04/25 | 4,550 | 4,550 | 4,320 | 4,365 | -45 | -1% | 27,500 |
| 2016/04/22 | 4,550 | 4,555 | 4,310 | 4,410 | -190 | -4.1% | 47,600 |
| 2016/04/21 | 4,600 | 4,670 | 4,515 | 4,600 | -20 | -0.4% | 35,200 |
| 2016/04/20 | 4,500 | 4,650 | 4,425 | 4,620 | +115 | +2.6% | 45,400 |
| 2016/04/19 | 4,410 | 4,590 | 4,370 | 4,505 | +220 | +5.1% | 27,400 |
| 2016/04/18 | 4,430 | 4,430 | 4,230 | 4,285 | -120 | -2.7% | 34,300 |
| 2016/04/15 | 4,360 | 4,470 | 4,360 | 4,405 | +5 | +0.1% | 13,700 |
| 2016/04/14 | 4,575 | 4,575 | 4,345 | 4,400 | -45 | -1% | 39,900 |
| 2016/04/13 | 4,505 | 4,550 | 4,425 | 4,445 | -60 | -1.3% | 38,900 |
| 2016/04/12 | 4,495 | 4,620 | 4,480 | 4,505 | +10 | +0.2% | 43,500 |
| 2016/04/11 | 4,410 | 4,495 | 4,250 | 4,495 | +80 | +1.8% | 29,800 |
| 2016/04/08 | 4,415 | 4,480 | 4,380 | 4,415 | ±0 | ±0% | 35,700 |
| 2016/04/07 | 4,410 | 4,650 | 4,270 | 4,415 | +65 | +1.5% | 79,700 |
| 2016/04/06 | 4,365 | 4,365 | 4,250 | 4,350 | -30 | -0.7% | 49,300 |
| 2016/04/05 | 4,540 | 4,590 | 4,350 | 4,380 | -115 | -2.6% | 50,700 |
| 2016/04/04 | 4,400 | 4,515 | 4,375 | 4,495 | +130 | +3% | 42,600 |
| 2016/04/01 | 4,430 | 4,445 | 4,290 | 4,365 | -95 | -2.1% | 70,100 |
| 2016/03/31 | 4,600 | 4,730 | 4,460 | 4,460 | -80 | -1.8% | 40,100 |
| 2016/03/30 | 4,500 | 4,550 | 4,430 | 4,540 | +15 | +0.3% | 60,100 |
| 2016/03/29 | 4,390 | 4,530 | 4,345 | 4,525 | +165 | +3.8% | 84,000 |
| 2016/03/28 | 4,450 | 4,450 | 4,330 | 4,360 | -90 | -2% | 33,600 |
| 2016/03/25 | 4,400 | 4,475 | 4,315 | 4,450 | +30 | +0.7% | 59,800 |
| 2016/03/24 | 4,130 | 4,460 | 4,060 | 4,420 | +360 | +8.9% | 112,400 |
| 2016/03/23 | 4,065 | 4,135 | 4,040 | 4,060 | -30 | -0.7% | 32,400 |
| 2016/03/22 | 4,015 | 4,150 | 4,015 | 4,090 | -135 | -3.2% | 49,800 |
| 2016/03/18 | 4,150 | 4,295 | 4,050 | 4,225 | +15 | +0.4% | 199,700 |
| 2016/03/17 | 4,250 | 4,255 | 4,105 | 4,210 | -40 | -0.9% | 50,300 |
| 2016/03/16 | 4,090 | 4,330 | 4,040 | 4,250 | +155 | +3.8% | 101,700 |
| 2016/03/15 | 4,050 | 4,095 | 4,025 | 4,095 | +45 | +1.1% | 48,700 |
| 2016/03/14 | 4,000 | 4,075 | 3,985 | 4,050 | +150 | +3.8% | 39,500 |
| 2016/03/11 | 3,900 | 4,000 | 3,815 | 3,900 | -140 | -3.5% | 55,200 |
| 2016/03/10 | 3,980 | 4,145 | 3,925 | 4,040 | +145 | +3.7% | 78,900 |
| 2016/03/09 | 3,915 | 4,010 | 3,850 | 3,895 | -135 | -3.3% | 55,200 |
| 2016/03/08 | 3,890 | 4,045 | 3,830 | 4,030 | +140 | +3.6% | 76,000 |
2251～
2300
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 | 304,500円 | +7.0% | +4.6% | 0.79% | 24.09倍 | 3.76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 | 91,200円 | +5.6% | +1.6% | 2.52% | 19.90倍 | 1.56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 | 322,100円 | +3.9% | -9.3% | 1.99% | 20.40倍 | 2.69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 | 240,000円 | +4.9% | +11.5% | 4.33% | 9.96倍 | 1.23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 | 307,500円 | +0.3% | -8.0% | 3.58% | 11.18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
