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 |
|---|---|---|---|---|---|---|---|
| 2026/08/10 | 5,047 | 5,139 | 4,986 | 5,046 | +69 | +1.4% | 4,119,100 |
| 2026/08/07 | 4,900 | 5,031 | 4,888 | 4,977 | +29 | +0.6% | 2,785,300 |
| 2026/08/06 | 4,900 | 5,017 | 4,872 | 4,948 | +32 | +0.7% | 2,717,100 |
| 2026/08/05 | 4,802 | 4,926 | 4,790 | 4,916 | +140 | +2.9% | 2,797,200 |
| 2026/08/04 | 4,844 | 4,853 | 4,721 | 4,776 | +72 | +1.5% | 2,446,300 |
| 2026/08/03 | 4,684 | 4,745 | 4,593 | 4,704 | -50 | -1.1% | 2,804,300 |
| 2026/07/31 | 4,763 | 4,840 | 4,731 | 4,754 | -79 | -1.6% | 3,100,300 |
| 2026/07/30 | 4,800 | 4,883 | 4,780 | 4,833 | +33 | +0.7% | 8,610,200 |
| 2026/07/29 | 4,856 | 4,863 | 4,762 | 4,800 | -63 | -1.3% | 3,420,800 |
| 2026/07/28 | 4,835 | 4,903 | 4,777 | 4,863 | -88 | -1.8% | 3,047,600 |
| 2026/07/27 | 4,880 | 4,968 | 4,839 | 4,951 | +158 | +3.3% | 2,273,900 |
| 2026/07/24 | 4,816 | 4,839 | 4,735 | 4,793 | -69 | -1.4% | 2,567,800 |
| 2026/07/23 | 4,791 | 4,888 | 4,763 | 4,862 | +109 | +2.3% | 2,562,900 |
| 2026/07/22 | 4,818 | 4,843 | 4,753 | 4,753 | -100 | -2.1% | 2,300,100 |
| 2026/07/21 | 4,895 | 4,950 | 4,792 | 4,853 | -42 | -0.9% | 2,749,800 |
| 2026/07/17 | 4,950 | 4,990 | 4,842 | 4,895 | -81 | -1.6% | 3,771,000 |
| 2026/07/16 | 4,911 | 5,065 | 4,890 | 4,976 | +66 | +1.3% | 2,858,900 |
| 2026/07/15 | 4,965 | 4,981 | 4,844 | 4,910 | -12 | -0.2% | 2,652,700 |
| 2026/07/14 | 4,900 | 5,036 | 4,855 | 4,922 | +36 | +0.7% | 4,250,300 |
| 2026/07/13 | 4,650 | 4,930 | 4,630 | 4,886 | +307 | +6.7% | 5,154,800 |
| 2026/07/10 | 4,538 | 4,586 | 4,495 | 4,579 | -29 | -0.6% | 2,846,400 |
| 2026/07/09 | 4,560 | 4,658 | 4,536 | 4,608 | +8 | +0.2% | 2,029,900 |
| 2026/07/08 | 4,609 | 4,695 | 4,593 | 4,600 | -79 | -1.7% | 3,193,400 |
| 2026/07/07 | 4,724 | 4,772 | 4,634 | 4,679 | -45 | -1% | 3,622,000 |
| 2026/07/06 | 4,640 | 4,767 | 4,623 | 4,724 | +100 | +2.2% | 3,180,700 |
| 2026/07/03 | 4,512 | 4,639 | 4,489 | 4,624 | +150 | +3.4% | 5,136,300 |
| 2026/07/02 | 4,301 | 4,490 | 4,283 | 4,474 | +160 | +3.7% | 3,000,500 |
| 2026/07/01 | 4,400 | 4,443 | 4,309 | 4,314 | -61 | -1.4% | 3,175,200 |
| 2026/06/30 | 4,486 | 4,488 | 4,364 | 4,375 | -112 | -2.5% | 3,082,600 |
| 2026/06/29 | 4,508 | 4,525 | 4,427 | 4,487 | +31 | +0.7% | 3,461,300 |
| 2026/06/26 | 4,458 | 4,488 | 4,339 | 4,456 | -68 | -1.5% | 5,017,900 |
| 2026/06/25 | 4,377 | 4,563 | 4,352 | 4,524 | +278 | +6.5% | 5,537,800 |
| 2026/06/24 | 4,195 | 4,263 | 4,108 | 4,246 | +42 | +1% | 3,346,800 |
| 2026/06/23 | 4,233 | 4,251 | 4,145 | 4,204 | -84 | -2% | 4,678,800 |
| 2026/06/22 | 4,340 | 4,370 | 4,246 | 4,288 | -75 | -1.7% | 2,460,700 |
| 2026/06/19 | 4,399 | 4,463 | 4,363 | 4,363 | -34 | -0.8% | 5,627,000 |
| 2026/06/18 | 4,386 | 4,448 | 4,321 | 4,397 | +2 | ±0% | 2,042,700 |
| 2026/06/17 | 4,430 | 4,475 | 4,347 | 4,395 | -36 | -0.8% | 2,745,400 |
| 2026/06/16 | 4,470 | 4,518 | 4,382 | 4,431 | -62 | -1.4% | 2,164,200 |
| 2026/06/15 | 4,520 | 4,538 | 4,451 | 4,493 | +43 | +1% | 1,950,400 |
| 2026/06/12 | 4,496 | 4,582 | 4,440 | 4,450 | -8 | -0.2% | 3,726,500 |
| 2026/06/11 | 4,381 | 4,481 | 4,290 | 4,458 | +78 | +1.8% | 2,719,500 |
| 2026/06/10 | 4,435 | 4,626 | 4,326 | 4,380 | -32 | -0.7% | 4,962,800 |
| 2026/06/09 | 4,449 | 4,476 | 4,338 | 4,412 | +56 | +1.3% | 2,560,700 |
| 2026/06/08 | 4,323 | 4,420 | 4,320 | 4,356 | -68 | -1.5% | 2,228,300 |
| 2026/06/05 | 4,319 | 4,478 | 4,315 | 4,424 | +60 | +1.4% | 2,518,500 |
| 2026/06/04 | 4,410 | 4,475 | 4,341 | 4,364 | -138 | -3.1% | 3,362,700 |
| 2026/06/03 | 4,753 | 4,803 | 4,495 | 4,502 | -165 | -3.5% | 4,035,100 |
| 2026/06/02 | 4,750 | 4,789 | 4,630 | 4,667 | -86 | -1.8% | 3,065,100 |
| 2026/06/01 | 4,849 | 4,875 | 4,720 | 4,753 | -90 | -1.9% | 2,788,500 |
1～
50
件表示中 / 4002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 | 504,600円 | +17.2% | +18.5% | 0.75% | 32.52倍 | 13.17倍 |
|
ランニング靴の世界大手。欧米でも高シェア。各種競技用やレトロのオニツカ、スニーカーも |
| 任天堂 | 826,500円 | -11.4% | -20.7% | 1.96% | 30.74倍 | 3.23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 | 542,900円 | +0.1% | -5.9% | 1.38% | 26.79倍 | 4.05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 | 481,600円 | +6.7% | +10.3% | 1.20% | 24.45倍 | 1.01倍 |
|
印刷業界２強。印刷技術基盤に半導体部材、包装資材等に展開。持分にテクセンドフォトマスク |
| 大日印 | 320,600円 | +1.2% | +4.0% | 1.28% | 14.45倍 | 1.15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
