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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 1,672 | 1,762 | 1,655 | 1,734 | +68 | +4.1% | 798,500 |
| 2024/05/30 | 1,553 | 1,674 | 1,546 | 1,666 | +153 | +10.1% | 1,022,500 |
| 2024/05/29 | 1,506 | 1,531 | 1,497 | 1,513 | -21 | -1.4% | 255,800 |
| 2024/05/28 | 1,560 | 1,565 | 1,529 | 1,534 | -22 | -1.4% | 201,900 |
| 2024/05/27 | 1,540 | 1,576 | 1,540 | 1,556 | +8 | +0.5% | 202,200 |
| 2024/05/24 | 1,520 | 1,558 | 1,511 | 1,548 | +6 | +0.4% | 219,100 |
| 2024/05/23 | 1,542 | 1,561 | 1,530 | 1,542 | -28 | -1.8% | 232,500 |
| 2024/05/22 | 1,543 | 1,570 | 1,521 | 1,570 | +24 | +1.6% | 220,700 |
| 2024/05/21 | 1,588 | 1,588 | 1,546 | 1,546 | -42 | -2.6% | 187,800 |
| 2024/05/20 | 1,548 | 1,597 | 1,539 | 1,588 | +22 | +1.4% | 389,300 |
| 2024/05/17 | 1,510 | 1,567 | 1,502 | 1,566 | +78 | +5.2% | 591,900 |
| 2024/05/16 | 1,437 | 1,507 | 1,426 | 1,488 | +22 | +1.5% | 493,500 |
| 2024/05/15 | 1,524 | 1,535 | 1,452 | 1,466 | -83 | -5.4% | 625,100 |
| 2024/05/14 | 1,600 | 1,638 | 1,525 | 1,549 | +28 | +1.8% | 1,631,600 |
| 2024/05/13 | 1,521 | 1,521 | 1,440 | 1,521 | +300 | +24.6% | 1,658,800 |
| 2024/05/10 | 1,225 | 1,227 | 1,212 | 1,221 | -5 | -0.4% | 176,300 |
| 2024/05/09 | 1,225 | 1,226 | 1,203 | 1,226 | -5 | -0.4% | 176,700 |
| 2024/05/08 | 1,226 | 1,240 | 1,222 | 1,231 | -1 | -0.1% | 90,000 |
| 2024/05/07 | 1,241 | 1,248 | 1,228 | 1,232 | -4 | -0.3% | 137,900 |
| 2024/05/02 | 1,248 | 1,248 | 1,235 | 1,236 | -28 | -2.2% | 102,700 |
| 2024/05/01 | 1,255 | 1,275 | 1,248 | 1,264 | +3 | +0.2% | 122,200 |
| 2024/04/30 | 1,250 | 1,262 | 1,245 | 1,261 | +29 | +2.4% | 162,400 |
| 2024/04/26 | 1,221 | 1,243 | 1,214 | 1,232 | -17 | -1.4% | 217,700 |
| 2024/04/25 | 1,255 | 1,264 | 1,242 | 1,249 | +1 | +0.1% | 146,000 |
| 2024/04/24 | 1,260 | 1,260 | 1,233 | 1,248 | +8 | +0.6% | 155,200 |
| 2024/04/23 | 1,229 | 1,245 | 1,221 | 1,240 | +18 | +1.5% | 169,200 |
| 2024/04/22 | 1,225 | 1,230 | 1,214 | 1,222 | +10 | +0.8% | 110,200 |
| 2024/04/19 | 1,208 | 1,222 | 1,193 | 1,212 | +18 | +1.5% | 378,300 |
| 2024/04/18 | 1,170 | 1,204 | 1,168 | 1,194 | +10 | +0.8% | 103,000 |
| 2024/04/17 | 1,203 | 1,204 | 1,167 | 1,184 | -19 | -1.6% | 220,000 |
| 2024/04/16 | 1,234 | 1,234 | 1,199 | 1,203 | -41 | -3.3% | 212,100 |
| 2024/04/15 | 1,228 | 1,252 | 1,208 | 1,244 | +1 | +0.1% | 173,600 |
| 2024/04/12 | 1,248 | 1,252 | 1,239 | 1,243 | -11 | -0.9% | 237,200 |
| 2024/04/11 | 1,252 | 1,269 | 1,238 | 1,254 | -5 | -0.4% | 262,200 |
| 2024/04/10 | 1,213 | 1,259 | 1,211 | 1,259 | +41 | +3.4% | 331,200 |
| 2024/04/09 | 1,228 | 1,240 | 1,206 | 1,218 | +2 | +0.2% | 313,400 |
| 2024/04/08 | 1,299 | 1,317 | 1,207 | 1,216 | +11 | +0.9% | 772,100 |
| 2024/04/05 | 1,203 | 1,233 | 1,187 | 1,205 | +19 | +1.6% | 694,700 |
| 2024/04/04 | 1,143 | 1,190 | 1,138 | 1,186 | +57 | +5% | 554,800 |
| 2024/04/03 | 1,091 | 1,129 | 1,091 | 1,129 | +28 | +2.5% | 174,400 |
| 2024/04/02 | 1,111 | 1,112 | 1,089 | 1,101 | -10 | -0.9% | 161,900 |
| 2024/04/01 | 1,130 | 1,130 | 1,109 | 1,111 | -5 | -0.4% | 96,800 |
| 2024/03/29 | 1,109 | 1,123 | 1,109 | 1,116 | +12 | +1.1% | 75,900 |
| 2024/03/28 | 1,097 | 1,118 | 1,091 | 1,104 | -4 | -0.4% | 127,500 |
| 2024/03/27 | 1,114 | 1,117 | 1,099 | 1,108 | -6 | -0.5% | 211,200 |
| 2024/03/26 | 1,128 | 1,134 | 1,107 | 1,114 | -27 | -2.4% | 284,400 |
| 2024/03/25 | 1,135 | 1,156 | 1,126 | 1,141 | +12 | +1.1% | 237,900 |
| 2024/03/22 | 1,144 | 1,145 | 1,118 | 1,129 | -15 | -1.3% | 226,500 |
| 2024/03/21 | 1,150 | 1,164 | 1,133 | 1,144 | +2 | +0.2% | 278,000 |
| 2024/03/19 | 1,120 | 1,148 | 1,119 | 1,142 | +17 | +1.5% | 238,200 |
251～
300
件表示中 / 3717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 | 298,500円 | +7.0% | +4.6% | 0.80% | 23.62倍 | 3.68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 | 322,300円 | +8.2% | +0.4% | 2.82% | 18.03倍 | 1.39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 | 306,900円 | +3.9% | -9.3% | 2.09% | 19.54倍 | 2.57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 | 221,800円 | +4.9% | +11.5% | 4.69% | 9.21倍 | 1.13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 |
| ピジョン | 181,400円 | +5.3% | -2.9% | 4.19% | 25.83倍 | 2.67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 |
市場注目の銘柄
チャート関連のコラム
