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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,799 | 2,885.5 | 2,792 | 2,861.5 | +46.5 | +1.7% | 5,310,800 |
| 2024/11/21 | 2,899 | 2,943 | 2,797 | 2,815 | -86 | -3% | 5,084,200 |
| 2024/11/20 | 2,850 | 2,918 | 2,825.5 | 2,901 | +108 | +3.9% | 8,407,200 |
| 2024/11/19 | 2,730 | 2,899 | 2,646 | 2,793 | +84 | +3.1% | 9,584,900 |
| 2024/11/18 | 2,708.5 | 2,716.5 | 2,667 | 2,709 | -11 | -0.4% | 2,157,800 |
| 2024/11/15 | 2,794.5 | 2,795 | 2,707.5 | 2,720 | +13.5 | +0.5% | 3,087,200 |
| 2024/11/14 | 2,788.5 | 2,799.5 | 2,700 | 2,706.5 | -35 | -1.3% | 3,354,400 |
| 2024/11/13 | 2,851 | 2,853 | 2,687.5 | 2,741.5 | -63 | -2.2% | 5,289,500 |
| 2024/11/12 | 2,800 | 2,868.5 | 2,750.5 | 2,804.5 | +86 | +3.2% | 8,086,800 |
| 2024/11/11 | 2,680.5 | 2,781.5 | 2,648.5 | 2,718.5 | +110 | +4.2% | 6,659,700 |
| 2024/11/08 | 2,650 | 2,729 | 2,424 | 2,608.5 | ±0 | ±0% | 11,978,700 |
| 2024/11/07 | 2,510 | 2,666 | 2,491 | 2,608.5 | -51 | -1.9% | 6,833,100 |
| 2024/11/06 | 2,625 | 2,723 | 2,603 | 2,659.5 | +20.5 | +0.8% | 4,043,200 |
| 2024/11/05 | 2,631 | 2,707 | 2,624 | 2,639 | +26 | +1% | 4,075,400 |
| 2024/11/01 | 2,647.5 | 2,687 | 2,613 | 2,613 | -101 | -3.7% | 2,942,600 |
| 2024/10/31 | 2,673.5 | 2,725.5 | 2,644 | 2,714 | +16 | +0.6% | 3,493,300 |
| 2024/10/30 | 2,726.5 | 2,740 | 2,682.5 | 2,698 | -52 | -1.9% | 5,494,800 |
| 2024/10/29 | 2,680 | 2,759 | 2,665 | 2,750 | +95 | +3.6% | 3,736,100 |
| 2024/10/28 | 2,648.5 | 2,708.5 | 2,638 | 2,655 | +15.5 | +0.6% | 2,626,300 |
| 2024/10/25 | 2,650 | 2,658.5 | 2,594.5 | 2,639.5 | -34 | -1.3% | 3,023,900 |
| 2024/10/24 | 2,595 | 2,689.5 | 2,581 | 2,673.5 | +49.5 | +1.9% | 3,834,900 |
| 2024/10/23 | 2,685.5 | 2,695.5 | 2,613 | 2,624 | -80.5 | -3% | 3,261,900 |
| 2024/10/22 | 2,735 | 2,772 | 2,683 | 2,704.5 | -22.5 | -0.8% | 3,593,900 |
| 2024/10/21 | 2,800 | 2,810 | 2,714 | 2,727 | -55 | -2% | 2,711,500 |
| 2024/10/18 | 2,806 | 2,817 | 2,766.5 | 2,782 | -27 | -1% | 2,802,700 |
| 2024/10/17 | 2,858 | 2,863.5 | 2,771.5 | 2,809 | -49 | -1.7% | 3,053,800 |
| 2024/10/16 | 2,770.5 | 2,880.5 | 2,755.5 | 2,858 | +37.5 | +1.3% | 3,839,400 |
| 2024/10/15 | 2,894.5 | 2,896 | 2,801 | 2,820.5 | +17.5 | +0.6% | 3,427,200 |
| 2024/10/11 | 2,836.5 | 2,845.5 | 2,794.5 | 2,803 | -27.5 | -1% | 3,332,800 |
| 2024/10/10 | 2,913 | 2,920 | 2,790 | 2,830.5 | -77.5 | -2.7% | 5,073,700 |
| 2024/10/09 | 2,925 | 2,959 | 2,897.5 | 2,908 | -5.5 | -0.2% | 2,404,100 |
| 2024/10/08 | 2,940 | 2,964.5 | 2,882.5 | 2,913.5 | -58 | -2% | 3,239,000 |
| 2024/10/07 | 2,982 | 3,033 | 2,955 | 2,971.5 | +85 | +2.9% | 5,531,900 |
| 2024/10/04 | 2,810 | 2,899 | 2,802 | 2,886.5 | +72 | +2.6% | 4,022,300 |
| 2024/10/03 | 2,933 | 2,944 | 2,780.5 | 2,814.5 | -62.5 | -2.2% | 7,039,400 |
| 2024/10/02 | 2,997 | 3,000 | 2,867.5 | 2,877 | -177 | -5.8% | 4,554,500 |
| 2024/10/01 | 2,969 | 3,071 | 2,961.5 | 3,054 | +53 | +1.8% | 3,010,600 |
| 2024/09/30 | 2,952 | 3,056 | 2,949 | 3,001 | -91 | -2.9% | 6,246,500 |
| 2024/09/27 | 3,059 | 3,096 | 3,013 | 3,092 | +33 | +1.1% | 5,272,300 |
| 2024/09/26 | 2,938 | 3,059 | 2,935.5 | 3,059 | +173.5 | +6% | 6,598,800 |
| 2024/09/25 | 2,924.5 | 2,935 | 2,876.5 | 2,885.5 | -66 | -2.2% | 3,670,700 |
| 2024/09/24 | 2,985 | 2,999.5 | 2,910 | 2,951.5 | +10 | +0.3% | 4,712,200 |
| 2024/09/20 | 2,954.5 | 3,000 | 2,919 | 2,941.5 | +83 | +2.9% | 8,128,200 |
| 2024/09/19 | 2,850 | 2,885.5 | 2,811 | 2,858.5 | +135 | +5% | 7,085,600 |
| 2024/09/18 | 2,750 | 2,775.5 | 2,674 | 2,723.5 | -4.5 | -0.2% | 4,298,000 |
| 2024/09/17 | 2,738.5 | 2,759.5 | 2,637 | 2,728 | +7 | +0.3% | 4,078,100 |
| 2024/09/13 | 2,718 | 2,764.5 | 2,673.5 | 2,721 | -3.5 | -0.1% | 4,188,400 |
| 2024/09/12 | 2,734 | 2,775.5 | 2,707.5 | 2,724.5 | +89 | +3.4% | 4,678,900 |
| 2024/09/11 | 2,719 | 2,744 | 2,603.5 | 2,635.5 | -53.5 | -2% | 4,407,400 |
| 2024/09/10 | 2,709 | 2,788 | 2,662.5 | 2,689 | +30 | +1.1% | 5,954,600 |
1～
50
件表示中 / 3586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 | 286,100円 | +19.2% | +89.5% | 0.70% | 32.50倍 | 8.20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 | 816,600円 | -23.4% | -38.3% | 1.58% | 31.69倍 | 3.75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 | 314,200円 | +9.5% | +56.5% | 0.70% | 18.69倍 | 2.73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 | 233,100円 | +2.1% | +1.3% | 1.37% | 11.92倍 | 0.91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 | 402,600円 | +2.5% | +6.9% | 1.19% | 17.14倍 | 0.86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
