アシ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 |
---|---|---|---|---|---|---|---|
2023/03/02 | 3,570 | 3,595 | 3,540 | 3,595 | +40 | +1.1% | 859,900 |
2023/03/01 | 3,450 | 3,560 | 3,425 | 3,555 | +105 | +3% | 1,365,800 |
2023/02/28 | 3,380 | 3,465 | 3,360 | 3,450 | +90 | +2.7% | 1,291,500 |
2023/02/27 | 3,270 | 3,435 | 3,265 | 3,360 | +105 | +3.2% | 891,100 |
2023/02/24 | 3,200 | 3,265 | 3,190 | 3,255 | +55 | +1.7% | 433,200 |
2023/02/22 | 3,200 | 3,240 | 3,155 | 3,200 | -20 | -0.6% | 733,000 |
2023/02/21 | 3,240 | 3,270 | 3,220 | 3,220 | -50 | -1.5% | 375,600 |
2023/02/20 | 3,290 | 3,305 | 3,235 | 3,270 | -5 | -0.2% | 473,800 |
2023/02/17 | 3,135 | 3,310 | 3,130 | 3,275 | +105 | +3.3% | 1,076,500 |
2023/02/16 | 3,060 | 3,190 | 3,040 | 3,170 | +170 | +5.7% | 933,000 |
2023/02/15 | 3,065 | 3,080 | 2,990 | 3,000 | -55 | -1.8% | 831,600 |
2023/02/14 | 3,055 | 3,075 | 3,000 | 3,055 | -15 | -0.5% | 1,113,200 |
2023/02/13 | 3,345 | 3,405 | 3,060 | 3,070 | -65 | -2.1% | 2,125,500 |
2023/02/10 | 3,085 | 3,160 | 3,085 | 3,135 | +25 | +0.8% | 888,300 |
2023/02/09 | 3,070 | 3,120 | 3,070 | 3,110 | -10 | -0.3% | 612,500 |
2023/02/08 | 3,085 | 3,135 | 3,075 | 3,120 | +30 | +1% | 593,400 |
2023/02/07 | 3,105 | 3,150 | 3,085 | 3,090 | -20 | -0.6% | 599,400 |
2023/02/06 | 3,205 | 3,210 | 3,095 | 3,110 | -80 | -2.5% | 591,400 |
2023/02/03 | 3,200 | 3,240 | 3,175 | 3,190 | +10 | +0.3% | 891,000 |
2023/02/02 | 3,205 | 3,235 | 3,140 | 3,180 | -25 | -0.8% | 843,400 |
2023/02/01 | 3,195 | 3,265 | 3,185 | 3,205 | +135 | +4.4% | 851,000 |
2023/01/31 | 3,055 | 3,110 | 3,055 | 3,070 | +45 | +1.5% | 893,500 |
2023/01/30 | 2,999 | 3,035 | 2,990 | 3,025 | +20 | +0.7% | 577,400 |
2023/01/27 | 2,996 | 3,020 | 2,987 | 3,005 | +34 | +1.1% | 385,900 |
2023/01/26 | 2,947 | 2,992 | 2,934 | 2,971 | +17 | +0.6% | 372,800 |
2023/01/25 | 2,962 | 3,005 | 2,947 | 2,954 | -19 | -0.6% | 496,800 |
2023/01/24 | 2,979 | 3,005 | 2,963 | 2,973 | +40 | +1.4% | 581,900 |
2023/01/23 | 2,902 | 2,936 | 2,876 | 2,933 | +37 | +1.3% | 518,600 |
2023/01/20 | 2,855 | 2,899 | 2,843 | 2,896 | +27 | +0.9% | 565,100 |
2023/01/19 | 2,845 | 2,889 | 2,824 | 2,869 | -64 | -2.2% | 821,200 |
2023/01/18 | 2,930 | 2,975 | 2,894 | 2,933 | +36 | +1.2% | 970,500 |
2023/01/17 | 2,877 | 2,906 | 2,862 | 2,897 | +19 | +0.7% | 770,500 |
2023/01/16 | 2,870 | 2,908 | 2,852 | 2,878 | +1 | ±0% | 547,700 |
2023/01/13 | 2,850 | 2,898 | 2,832 | 2,877 | -7 | -0.2% | 552,500 |
2023/01/12 | 2,929 | 2,931 | 2,864 | 2,884 | -27 | -0.9% | 500,300 |
2023/01/11 | 2,916 | 2,948 | 2,907 | 2,911 | +16 | +0.6% | 635,900 |
2023/01/10 | 2,924 | 2,944 | 2,881 | 2,895 | +5 | +0.2% | 559,300 |
2023/01/06 | 2,872 | 2,894 | 2,849 | 2,890 | -11 | -0.4% | 600,300 |
2023/01/05 | 2,820 | 2,905 | 2,802 | 2,901 | +64 | +2.3% | 727,600 |
2023/01/04 | 2,873 | 2,874 | 2,831 | 2,837 | -77 | -2.6% | 627,400 |
2022/12/30 | 2,956 | 2,979 | 2,914 | 2,914 | -30 | -1% | 374,000 |
2022/12/29 | 2,869 | 2,950 | 2,868 | 2,944 | +29 | +1% | 592,100 |
2022/12/28 | 2,966 | 2,980 | 2,915 | 2,915 | -66 | -2.2% | 773,800 |
2022/12/27 | 2,996 | 3,000 | 2,950 | 2,981 | +17 | +0.6% | 520,000 |
2022/12/26 | 2,938 | 2,980 | 2,931 | 2,964 | +33 | +1.1% | 452,000 |
2022/12/23 | 2,923 | 2,957 | 2,900 | 2,931 | -28 | -0.9% | 884,600 |
2022/12/22 | 2,922 | 2,994 | 2,911 | 2,959 | +55 | +1.9% | 794,200 |
2022/12/21 | 2,847 | 2,956 | 2,776 | 2,904 | +55 | +1.9% | 1,139,400 |
2022/12/20 | 2,951 | 2,991 | 2,837 | 2,849 | -137 | -4.6% | 921,400 |
2022/12/19 | 2,986 | 3,015 | 2,975 | 2,986 | -34 | -1.1% | 541,300 |
301~
350
件表示中 / 3461件
類似銘柄と比較する
現在ご覧いただいている「アシックス」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 |
---|---|---|---|---|---|---|---|---|
アシックス | 829,000円 | +3.4% | +4.6% | 0.97% | 41.64倍 | 7.32倍 |
|
ランニングを核とするスポーツシューズ大手。柱は日欧米、アジア圏も拡大中。海外売上約8割 |
任天堂 | 828,100円 | -19.3% | -38.3% | 1.56% | 32.14倍 | 3.70倍 |
|
ゲーム機ハード、ソフトで総合首位。海外シェア高い。ドル建て資産多く期末為替で経常益変動 |
バンダイナム | 306,800円 | +2.8% | +14.2% | 0.72% | 24.78倍 | 2.87倍 |
|
バンダイとナムコが経営統合。玩具首位級。ゲーム、娯楽施設、映像ソフト等総合エンタメ企業 |
大日印 | 478,200円 | +2.1% | +1.3% | 1.34% | 12.61倍 | 0.97倍 |
|
印刷業界2強。印刷技術応用した電子部材や包装材を生産、デジタル販促や情報事業など多角化 |
TOPPANHD | 392,400円 | +2.5% | +6.9% | 1.22% | 22.13倍 | 0.87倍 |
|
印刷業界の2強。印刷技術を基盤に半導体部材関連、包装資材等に展開。23年秋持株会社に移行 |
市場注目の銘柄
チャート関連のコラム