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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 2,900 | 2,915 | 2,701 | 2,772.5 | -151.5 | -5.2% | 10,132,100 |
| 2025/04/03 | 2,921.5 | 2,974 | 2,871.5 | 2,924 | -322 | -9.9% | 12,935,700 |
| 2025/04/02 | 3,230 | 3,279 | 3,168 | 3,246 | +66 | +2.1% | 4,677,800 |
| 2025/04/01 | 3,196 | 3,232 | 3,153 | 3,180 | +35 | +1.1% | 4,145,400 |
| 2025/03/31 | 3,126 | 3,171 | 3,067 | 3,145 | -48 | -1.5% | 5,605,800 |
| 2025/03/28 | 3,276 | 3,294 | 3,159 | 3,193 | -76 | -2.3% | 7,062,700 |
| 2025/03/27 | 3,281 | 3,319 | 3,236 | 3,269 | -52 | -1.6% | 4,098,900 |
| 2025/03/26 | 3,355 | 3,374 | 3,291 | 3,321 | +8 | +0.2% | 4,238,400 |
| 2025/03/25 | 3,380 | 3,398 | 3,294 | 3,313 | -43 | -1.3% | 3,421,800 |
| 2025/03/24 | 3,245 | 3,430 | 3,235 | 3,356 | +158 | +4.9% | 8,099,300 |
| 2025/03/21 | 3,277 | 3,295 | 3,193 | 3,198 | -30 | -0.9% | 5,748,600 |
| 2025/03/19 | 3,177 | 3,229 | 3,166 | 3,228 | +44 | +1.4% | 3,849,800 |
| 2025/03/18 | 3,265 | 3,268 | 3,157 | 3,184 | -48 | -1.5% | 4,651,800 |
| 2025/03/17 | 3,269 | 3,293 | 3,212 | 3,232 | +24 | +0.7% | 2,987,000 |
| 2025/03/14 | 3,182 | 3,247 | 3,137 | 3,208 | -14 | -0.4% | 6,871,600 |
| 2025/03/13 | 3,270 | 3,325 | 3,197 | 3,222 | +14 | +0.4% | 8,138,000 |
| 2025/03/12 | 3,160 | 3,235 | 3,130 | 3,208 | +140 | +4.6% | 8,480,000 |
| 2025/03/11 | 2,900 | 3,087 | 2,836.5 | 3,068 | +61 | +2% | 13,087,100 |
| 2025/03/10 | 3,122 | 3,154 | 3,007 | 3,007 | -221 | -6.8% | 10,133,700 |
| 2025/03/07 | 3,268 | 3,310 | 3,185 | 3,228 | -207 | -6% | 8,914,900 |
| 2025/03/06 | 3,370 | 3,447 | 3,328 | 3,435 | +81 | +2.4% | 5,104,400 |
| 2025/03/05 | 3,387 | 3,458 | 3,354 | 3,354 | -10 | -0.3% | 3,800,000 |
| 2025/03/04 | 3,409 | 3,448 | 3,298 | 3,364 | -65 | -1.9% | 3,849,000 |
| 2025/03/03 | 3,456 | 3,470 | 3,410 | 3,429 | +95 | +2.8% | 3,436,300 |
| 2025/02/28 | 3,334 | 3,355 | 3,293 | 3,334 | -51 | -1.5% | 6,935,900 |
| 2025/02/27 | 3,450 | 3,499 | 3,364 | 3,385 | +21 | +0.6% | 4,607,400 |
| 2025/02/26 | 3,350 | 3,399 | 3,277 | 3,364 | -36 | -1.1% | 5,811,700 |
| 2025/02/25 | 3,320 | 3,438 | 3,309 | 3,400 | -130 | -3.7% | 7,070,700 |
| 2025/02/21 | 3,514 | 3,546 | 3,490 | 3,530 | -29 | -0.8% | 3,581,200 |
| 2025/02/20 | 3,612 | 3,673 | 3,514 | 3,559 | -28 | -0.8% | 5,052,600 |
| 2025/02/19 | 3,682 | 3,694 | 3,564 | 3,587 | -130 | -3.5% | 4,582,100 |
| 2025/02/18 | 3,796 | 3,837 | 3,691 | 3,717 | -86 | -2.3% | 6,978,800 |
| 2025/02/17 | 3,600 | 3,842 | 3,600 | 3,803 | +285 | +8.1% | 11,261,800 |
| 2025/02/14 | 3,403 | 3,668 | 3,201 | 3,518 | +167 | +5% | 16,149,000 |
| 2025/02/13 | 3,348 | 3,391 | 3,315 | 3,351 | +29 | +0.9% | 3,785,800 |
| 2025/02/12 | 3,306 | 3,346 | 3,278 | 3,322 | +27 | +0.8% | 5,595,700 |
| 2025/02/10 | 3,268 | 3,308 | 3,254 | 3,295 | +37 | +1.1% | 4,470,200 |
| 2025/02/07 | 3,260 | 3,298 | 3,232 | 3,258 | +3 | +0.1% | 3,161,700 |
| 2025/02/06 | 3,350 | 3,360 | 3,241 | 3,255 | -121 | -3.6% | 4,920,300 |
| 2025/02/05 | 3,465 | 3,465 | 3,361 | 3,376 | -35 | -1% | 3,835,200 |
| 2025/02/04 | 3,468 | 3,496 | 3,401 | 3,411 | +40 | +1.2% | 4,112,700 |
| 2025/02/03 | 3,416 | 3,423 | 3,362 | 3,371 | -115 | -3.3% | 6,012,700 |
| 2025/01/31 | 3,540 | 3,564 | 3,480 | 3,486 | -85 | -2.4% | 5,313,900 |
| 2025/01/30 | 3,650 | 3,678 | 3,557 | 3,571 | -73 | -2% | 4,979,900 |
| 2025/01/29 | 3,620 | 3,683 | 3,580 | 3,644 | +81 | +2.3% | 3,685,400 |
| 2025/01/28 | 3,501 | 3,580 | 3,463 | 3,563 | +12 | +0.3% | 3,772,800 |
| 2025/01/27 | 3,577 | 3,580 | 3,454 | 3,551 | -6 | -0.2% | 6,145,500 |
| 2025/01/24 | 3,600 | 3,628 | 3,538 | 3,557 | -126 | -3.4% | 5,788,800 |
| 2025/01/23 | 3,610 | 3,683 | 3,572 | 3,683 | +103 | +2.9% | 4,847,100 |
| 2025/01/22 | 3,500 | 3,635 | 3,482 | 3,580 | +150 | +4.4% | 7,689,900 |
1～
50
件表示中 / 3673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 | 277,200円 | +15.0% | +24.2% | 0.94% | 25.35倍 | 8.48倍 |
|
ランニングシューズの世界大手。欧米での販売比率高い。各種競技用やレトロのオニツカ等も |
| 任天堂 | 997,700円 | -28.8% | -45.6% | 1.16% | 43.02倍 | 4.58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 | 475,200円 | +17.1% | +79.5% | 1.49% | 24.03倍 | 4.08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 |
| ＴＯＰＰＡＮＨＤ | 381,700円 | +2.5% | +6.9% | 1.26% | 13.80倍 | 0.79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 |
| 大日印 | 203,800円 | +2.1% | +11.4% | 1.86% | 8.70倍 | 0.78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 |
市場注目の銘柄
チャート関連のコラム
