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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 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 |
| 2022/12/16 | 3,030 | 3,060 | 3,010 | 3,020 | -55 | -1.8% | 749,800 |
| 2022/12/15 | 3,075 | 3,115 | 3,045 | 3,075 | +25 | +0.8% | 833,500 |
| 2022/12/14 | 3,045 | 3,060 | 2,999 | 3,050 | +50 | +1.7% | 384,800 |
| 2022/12/13 | 3,080 | 3,105 | 3,000 | 3,000 | -75 | -2.4% | 552,900 |
| 2022/12/12 | 3,030 | 3,110 | 3,025 | 3,075 | +10 | +0.3% | 507,700 |
| 2022/12/09 | 3,045 | 3,090 | 3,035 | 3,065 | +35 | +1.2% | 457,400 |
| 2022/12/08 | 3,030 | 3,050 | 2,995 | 3,030 | -15 | -0.5% | 380,700 |
| 2022/12/07 | 3,020 | 3,065 | 3,010 | 3,045 | +25 | +0.8% | 625,400 |
| 2022/12/06 | 2,998 | 3,030 | 2,970 | 3,020 | -20 | -0.7% | 734,200 |
| 2022/12/05 | 3,000 | 3,060 | 2,981 | 3,040 | +40 | +1.3% | 529,000 |
| 2022/12/02 | 3,060 | 3,075 | 2,988 | 3,000 | -35 | -1.2% | 607,700 |
| 2022/12/01 | 2,931 | 3,060 | 2,911 | 3,035 | +80 | +2.7% | 931,500 |
| 2022/11/30 | 2,934 | 2,971 | 2,902 | 2,955 | -3 | -0.1% | 859,000 |
| 2022/11/29 | 2,964 | 2,972 | 2,933 | 2,958 | -31 | -1% | 969,200 |
| 2022/11/28 | 3,000 | 3,040 | 2,975 | 2,989 | -41 | -1.4% | 1,101,100 |
| 2022/11/25 | 3,090 | 3,090 | 3,010 | 3,030 | -15 | -0.5% | 797,300 |
| 2022/11/24 | 3,135 | 3,145 | 3,035 | 3,045 | -25 | -0.8% | 1,208,200 |
| 2022/11/22 | 3,110 | 3,140 | 3,070 | 3,070 | -15 | -0.5% | 677,000 |
| 2022/11/21 | 3,100 | 3,140 | 3,055 | 3,085 | -25 | -0.8% | 889,200 |
| 2022/11/18 | 3,060 | 3,120 | 3,050 | 3,110 | +20 | +0.6% | 933,000 |
| 2022/11/17 | 3,000 | 3,130 | 2,991 | 3,090 | +85 | +2.8% | 1,587,100 |
| 2022/11/16 | 2,935 | 3,025 | 2,931 | 3,005 | +92 | +3.2% | 2,120,200 |
| 2022/11/15 | 2,851 | 2,925 | 2,842 | 2,913 | +26 | +0.9% | 1,971,600 |
| 2022/11/14 | 2,850 | 2,950 | 2,839 | 2,887 | +385 | +15.4% | 5,540,700 |
| 2022/11/11 | 2,465 | 2,529 | 2,458 | 2,502 | +73 | +3% | 1,661,100 |
| 2022/11/10 | 2,328 | 2,429 | 2,327 | 2,429 | +52 | +2.2% | 1,058,300 |
451～
500
件表示中 / 3585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 | 283,900円 | +19.2% | +89.5% | 0.70% | 32.25倍 | 8.13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 | 815,900円 | -23.4% | -38.3% | 1.58% | 31.66倍 | 3.74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 | 314,700円 | +9.5% | +56.5% | 0.70% | 18.72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 | 234,300円 | +2.1% | +1.3% | 1.37% | 11.98倍 | 0.92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 | 404,600円 | +2.5% | +6.9% | 1.19% | 17.22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
