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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 2,168 | 2,286 | 2,152 | 2,286 | +162 | +7.6% | 518,500 |
| 2024/10/04 | 2,040 | 2,130 | 2,026 | 2,124 | +96 | +4.7% | 299,500 |
| 2024/10/03 | 2,040 | 2,062 | 2,019 | 2,028 | -3 | -0.1% | 188,300 |
| 2024/10/02 | 2,030 | 2,062 | 2,001 | 2,031 | -32 | -1.6% | 210,900 |
| 2024/10/01 | 2,115 | 2,115 | 2,043 | 2,063 | -56 | -2.6% | 260,800 |
| 2024/09/30 | 2,068 | 2,121 | 2,053 | 2,119 | +1 | ±0% | 255,100 |
| 2024/09/27 | 1,974 | 2,119 | 1,946 | 2,118 | +132 | +6.6% | 410,600 |
| 2024/09/26 | 1,969 | 2,001 | 1,964 | 1,986 | +25 | +1.3% | 222,900 |
| 2024/09/25 | 1,922 | 1,962 | 1,922 | 1,961 | +25 | +1.3% | 126,800 |
| 2024/09/24 | 1,959 | 1,960 | 1,928 | 1,936 | -7 | -0.4% | 100,300 |
| 2024/09/20 | 1,943 | 1,950 | 1,914 | 1,943 | +18 | +0.9% | 243,700 |
| 2024/09/19 | 1,920 | 1,934 | 1,906 | 1,925 | +25 | +1.3% | 183,900 |
| 2024/09/18 | 1,850 | 1,904 | 1,850 | 1,900 | +51 | +2.8% | 262,000 |
| 2024/09/17 | 1,876 | 1,880 | 1,827 | 1,849 | -26 | -1.4% | 178,900 |
| 2024/09/13 | 1,914 | 1,914 | 1,867 | 1,875 | -32 | -1.7% | 181,200 |
| 2024/09/12 | 1,895 | 1,915 | 1,879 | 1,907 | +46 | +2.5% | 199,100 |
| 2024/09/11 | 1,874 | 1,875 | 1,842 | 1,861 | -8 | -0.4% | 210,600 |
| 2024/09/10 | 1,859 | 1,920 | 1,859 | 1,869 | -7 | -0.4% | 232,500 |
| 2024/09/09 | 1,846 | 1,895 | 1,807 | 1,876 | -24 | -1.3% | 276,600 |
| 2024/09/06 | 1,929 | 1,939 | 1,884 | 1,900 | -21 | -1.1% | 150,000 |
| 2024/09/05 | 1,855 | 1,921 | 1,850 | 1,921 | +51 | +2.7% | 232,000 |
| 2024/09/04 | 1,872 | 1,931 | 1,862 | 1,870 | -31 | -1.6% | 266,400 |
| 2024/09/03 | 1,950 | 1,966 | 1,891 | 1,901 | -9 | -0.5% | 185,900 |
| 2024/09/02 | 1,925 | 1,949 | 1,906 | 1,910 | -7 | -0.4% | 187,900 |
| 2024/08/30 | 1,895 | 1,917 | 1,869 | 1,917 | +12 | +0.6% | 292,500 |
| 2024/08/29 | 1,904 | 1,944 | 1,898 | 1,905 | +7 | +0.4% | 272,100 |
| 2024/08/28 | 1,939 | 1,948 | 1,883 | 1,898 | -39 | -2% | 268,000 |
| 2024/08/27 | 1,895 | 1,945 | 1,866 | 1,937 | +14 | +0.7% | 450,400 |
| 2024/08/26 | 1,846 | 1,930 | 1,836 | 1,923 | +63 | +3.4% | 364,200 |
| 2024/08/23 | 1,906 | 1,914 | 1,858 | 1,860 | -67 | -3.5% | 374,100 |
| 2024/08/22 | 1,952 | 1,952 | 1,856 | 1,927 | -25 | -1.3% | 659,300 |
| 2024/08/21 | 1,981 | 2,006 | 1,930 | 1,952 | -68 | -3.4% | 540,000 |
| 2024/08/20 | 2,092 | 2,092 | 2,014 | 2,020 | -34 | -1.7% | 485,600 |
| 2024/08/19 | 2,167 | 2,169 | 2,054 | 2,054 | -115 | -5.3% | 257,800 |
| 2024/08/16 | 2,100 | 2,174 | 2,076 | 2,169 | +78 | +3.7% | 304,800 |
| 2024/08/15 | 2,003 | 2,095 | 2,001 | 2,091 | +66 | +3.3% | 338,200 |
| 2024/08/14 | 2,055 | 2,064 | 1,946 | 2,025 | -34 | -1.7% | 601,400 |
| 2024/08/13 | 1,848 | 2,065 | 1,799 | 2,059 | -9 | -0.4% | 972,900 |
| 2024/08/09 | 2,022 | 2,101 | 2,001 | 2,068 | +24 | +1.2% | 455,900 |
| 2024/08/08 | 2,060 | 2,100 | 2,036 | 2,044 | -43 | -2.1% | 337,900 |
| 2024/08/07 | 2,028 | 2,131 | 2,020 | 2,087 | +59 | +2.9% | 445,500 |
| 2024/08/06 | 1,928 | 2,053 | 1,905 | 2,028 | +144 | +7.6% | 597,300 |
| 2024/08/05 | 1,973 | 1,992 | 1,866 | 1,884 | -189 | -9.1% | 878,900 |
| 2024/08/02 | 2,057 | 2,123 | 1,980 | 2,073 | -34 | -1.6% | 545,800 |
| 2024/08/01 | 2,157 | 2,171 | 2,104 | 2,107 | -97 | -4.4% | 470,100 |
| 2024/07/31 | 2,180 | 2,205 | 2,159 | 2,204 | +3 | +0.1% | 231,600 |
| 2024/07/30 | 2,232 | 2,235 | 2,176 | 2,201 | +1 | ±0% | 302,100 |
| 2024/07/29 | 2,111 | 2,205 | 2,082 | 2,200 | +80 | +3.8% | 516,800 |
| 2024/07/26 | 2,057 | 2,150 | 2,051 | 2,120 | +25 | +1.2% | 339,500 |
| 2024/07/25 | 2,011 | 2,107 | 1,910 | 2,095 | +15 | +0.7% | 474,300 |
201～
250
件表示中 / 3754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 | 300,000円 | +7.0% | +4.6% | 0.80% | 23.73倍 | 3.70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 | 89,800円 | +5.6% | +1.6% | 2.56% | 19.60倍 | 1.53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 | 322,700円 | +3.9% | -9.3% | 1.98% | 20.44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 | 240,100円 | +4.9% | +11.5% | 4.33% | 9.97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 | 309,500円 | +0.3% | -8.0% | 3.55% | 11.25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
