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 |
---|---|---|---|---|---|---|---|
2021/11/18 | 2,906 | 2,945 | 2,865 | 2,922 | +3 | +0.1% | 649,400 |
2021/11/17 | 2,951 | 2,977 | 2,906 | 2,919 | -1 | ±0% | 1,116,800 |
2021/11/16 | 2,843 | 2,931 | 2,837 | 2,920 | +77 | +2.7% | 808,700 |
2021/11/15 | 2,862 | 2,868 | 2,808 | 2,843 | -38 | -1.3% | 891,600 |
2021/11/12 | 2,949 | 2,964 | 2,868 | 2,881 | -26 | -0.9% | 657,400 |
2021/11/11 | 2,846 | 2,920 | 2,816 | 2,907 | +16 | +0.6% | 816,800 |
2021/11/10 | 2,907 | 2,923 | 2,807 | 2,891 | +13 | +0.5% | 980,000 |
2021/11/09 | 3,020 | 3,020 | 2,878 | 2,878 | -100 | -3.4% | 1,202,200 |
2021/11/08 | 3,070 | 3,125 | 2,944 | 2,978 | +40 | +1.4% | 2,068,600 |
2021/11/05 | 2,985 | 3,010 | 2,912 | 2,938 | +3 | +0.1% | 1,145,800 |
2021/11/04 | 2,983 | 3,010 | 2,926 | 2,935 | -35 | -1.2% | 966,900 |
2021/11/02 | 2,932 | 2,993 | 2,922 | 2,970 | +30 | +1% | 876,000 |
2021/11/01 | 2,929 | 2,946 | 2,904 | 2,940 | +108 | +3.8% | 799,700 |
2021/10/29 | 2,824 | 2,860 | 2,778 | 2,832 | +22 | +0.8% | 530,800 |
2021/10/28 | 2,824 | 2,850 | 2,797 | 2,810 | -25 | -0.9% | 673,100 |
2021/10/27 | 2,845 | 2,856 | 2,805 | 2,835 | -31 | -1.1% | 420,900 |
2021/10/26 | 2,894 | 2,906 | 2,844 | 2,866 | +47 | +1.7% | 757,700 |
2021/10/25 | 2,805 | 2,848 | 2,782 | 2,819 | +23 | +0.8% | 989,400 |
2021/10/22 | 2,795 | 2,825 | 2,765 | 2,796 | +22 | +0.8% | 697,100 |
2021/10/21 | 2,854 | 2,855 | 2,774 | 2,774 | -91 | -3.2% | 1,029,000 |
2021/10/20 | 2,925 | 2,936 | 2,856 | 2,865 | -59 | -2% | 1,180,600 |
2021/10/19 | 2,900 | 2,994 | 2,867 | 2,924 | +17 | +0.6% | 1,136,800 |
2021/10/18 | 2,896 | 2,966 | 2,885 | 2,907 | -34 | -1.2% | 1,579,800 |
2021/10/15 | 2,825 | 2,954 | 2,825 | 2,941 | +125 | +4.4% | 1,812,200 |
2021/10/14 | 2,640 | 2,816 | 2,640 | 2,816 | +190 | +7.2% | 2,006,200 |
2021/10/13 | 2,593 | 2,660 | 2,567 | 2,626 | +108 | +4.3% | 1,499,300 |
2021/10/12 | 2,500 | 2,537 | 2,470 | 2,518 | -2 | -0.1% | 510,600 |
2021/10/11 | 2,450 | 2,527 | 2,426 | 2,520 | +39 | +1.6% | 647,700 |
2021/10/08 | 2,459 | 2,508 | 2,444 | 2,481 | +72 | +3% | 951,300 |
2021/10/07 | 2,414 | 2,436 | 2,380 | 2,409 | -25 | -1% | 1,225,200 |
2021/10/06 | 2,475 | 2,500 | 2,433 | 2,434 | -67 | -2.7% | 1,323,000 |
2021/10/05 | 2,470 | 2,540 | 2,449 | 2,501 | +19 | +0.8% | 1,262,100 |
2021/10/04 | 2,514 | 2,540 | 2,471 | 2,482 | +34 | +1.4% | 1,299,900 |
2021/10/01 | 2,523 | 2,531 | 2,404 | 2,448 | -114 | -4.4% | 1,586,800 |
2021/09/30 | 2,620 | 2,623 | 2,548 | 2,562 | -65 | -2.5% | 1,422,000 |
2021/09/29 | 2,630 | 2,638 | 2,585 | 2,627 | -63 | -2.3% | 1,293,000 |
2021/09/28 | 2,708 | 2,714 | 2,642 | 2,690 | -27 | -1% | 755,800 |
2021/09/27 | 2,721 | 2,768 | 2,689 | 2,717 | +16 | +0.6% | 976,200 |
2021/09/24 | 2,738 | 2,740 | 2,624 | 2,701 | +32 | +1.2% | 1,768,800 |
2021/09/22 | 2,549 | 2,696 | 2,529 | 2,669 | +110 | +4.3% | 1,522,300 |
2021/09/21 | 2,501 | 2,571 | 2,482 | 2,559 | +18 | +0.7% | 887,100 |
2021/09/17 | 2,593 | 2,599 | 2,530 | 2,541 | -83 | -3.2% | 1,591,200 |
2021/09/16 | 2,707 | 2,727 | 2,575 | 2,624 | -130 | -4.7% | 1,630,700 |
2021/09/15 | 2,693 | 2,779 | 2,690 | 2,754 | +111 | +4.2% | 1,725,400 |
2021/09/14 | 2,661 | 2,688 | 2,608 | 2,643 | -18 | -0.7% | 1,122,800 |
2021/09/13 | 2,650 | 2,689 | 2,645 | 2,661 | -30 | -1.1% | 974,400 |
2021/09/10 | 2,635 | 2,699 | 2,624 | 2,691 | +65 | +2.5% | 1,192,400 |
2021/09/09 | 2,632 | 2,682 | 2,600 | 2,626 | -73 | -2.7% | 1,422,400 |
2021/09/08 | 2,570 | 2,699 | 2,554 | 2,699 | +148 | +5.8% | 1,451,600 |
2021/09/07 | 2,580 | 2,606 | 2,546 | 2,551 | +5 | +0.2% | 1,430,700 |
701~
750
件表示中 / 3548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 | 309,200円 | +15.7% | +75.6% | 0.65% | 38.15倍 | 8.86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 | 804,800円 | -19.3% | -38.3% | 1.60% | 31.23倍 | 3.60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 | 340,700円 | +2.8% | +14.2% | 0.65% | 27.52倍 | 3.19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 | 265,000円 | +2.1% | +1.3% | 1.21% | 13.55倍 | 1.05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 | 448,200円 | +2.5% | +6.9% | 1.07% | 24.41倍 | 0.96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