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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 3,300 | 3,430 | 3,295 | 3,430 | +130 | +3.9% | 4,395,400 |
| 2025/01/20 | 3,294 | 3,330 | 3,284 | 3,300 | -10 | -0.3% | 1,735,700 |
| 2025/01/17 | 3,307 | 3,320 | 3,269 | 3,310 | -14 | -0.4% | 2,456,200 |
| 2025/01/16 | 3,330 | 3,360 | 3,315 | 3,324 | +24 | +0.7% | 3,515,800 |
| 2025/01/15 | 3,278 | 3,320 | 3,248 | 3,300 | +76 | +2.4% | 3,772,000 |
| 2025/01/14 | 3,200 | 3,265 | 3,192 | 3,224 | -27 | -0.8% | 3,792,000 |
| 2025/01/10 | 3,236 | 3,310 | 3,205 | 3,251 | -1 | ±0% | 4,060,500 |
| 2025/01/09 | 3,125 | 3,284 | 3,117 | 3,252 | +136 | +4.4% | 5,901,000 |
| 2025/01/08 | 3,091 | 3,156 | 3,033 | 3,116 | +38 | +1.2% | 2,711,900 |
| 2025/01/07 | 3,070 | 3,124 | 3,070 | 3,078 | +19 | +0.6% | 2,576,000 |
| 2025/01/06 | 3,110 | 3,137 | 3,035 | 3,059 | -51 | -1.6% | 3,289,300 |
| 2024/12/30 | 3,180 | 3,186 | 3,101 | 3,110 | -70 | -2.2% | 2,622,200 |
| 2024/12/27 | 3,155 | 3,195 | 3,114 | 3,180 | +45 | +1.4% | 2,945,700 |
| 2024/12/26 | 3,064 | 3,135 | 3,041 | 3,135 | +71 | +2.3% | 3,178,200 |
| 2024/12/25 | 3,104 | 3,105 | 3,010 | 3,064 | -32 | -1% | 1,809,800 |
| 2024/12/24 | 3,096 | 3,101 | 3,053 | 3,096 | -4 | -0.1% | 1,483,300 |
| 2024/12/23 | 3,098 | 3,128 | 3,066 | 3,100 | +15 | +0.5% | 2,834,900 |
| 2024/12/20 | 3,077 | 3,102 | 3,031 | 3,085 | +41 | +1.3% | 6,920,700 |
| 2024/12/19 | 2,894.5 | 3,067 | 2,883.5 | 3,044 | -1 | ±0% | 3,599,800 |
| 2024/12/18 | 3,050 | 3,113 | 3,033 | 3,045 | +7 | +0.2% | 2,507,300 |
| 2024/12/17 | 3,066 | 3,148 | 3,032 | 3,038 | +9 | +0.3% | 4,014,700 |
| 2024/12/16 | 3,100 | 3,120 | 3,023 | 3,029 | -40 | -1.3% | 2,669,100 |
| 2024/12/13 | 2,987.5 | 3,078 | 2,974 | 3,069 | +37 | +1.2% | 3,138,100 |
| 2024/12/12 | 3,048 | 3,081 | 2,998 | 3,032 | +21 | +0.7% | 4,170,900 |
| 2024/12/11 | 3,020 | 3,068 | 2,985 | 3,011 | -26 | -0.9% | 2,953,600 |
| 2024/12/10 | 3,074 | 3,085 | 3,013 | 3,037 | -16 | -0.5% | 2,784,900 |
| 2024/12/09 | 3,112 | 3,128 | 3,044 | 3,053 | -39 | -1.3% | 2,844,500 |
| 2024/12/06 | 3,172 | 3,176 | 3,071 | 3,092 | -90 | -2.8% | 2,477,700 |
| 2024/12/05 | 3,150 | 3,190 | 3,122 | 3,182 | +60 | +1.9% | 3,201,700 |
| 2024/12/04 | 3,130 | 3,140 | 3,068 | 3,122 | +15 | +0.5% | 4,600,800 |
| 2024/12/03 | 3,110 | 3,125 | 3,062 | 3,107 | -27 | -0.9% | 5,400,200 |
| 2024/12/02 | 3,059 | 3,137 | 3,012 | 3,134 | +131 | +4.4% | 4,291,300 |
| 2024/11/29 | 3,009 | 3,066 | 2,991.5 | 3,003 | -6 | -0.2% | 3,568,100 |
| 2024/11/28 | 2,960 | 3,016 | 2,935 | 3,009 | +10.5 | +0.4% | 3,087,100 |
| 2024/11/27 | 3,023 | 3,035 | 2,962.5 | 2,998.5 | -14.5 | -0.5% | 3,690,000 |
| 2024/11/26 | 2,982.5 | 3,044 | 2,964.5 | 3,013 | -8 | -0.3% | 5,530,400 |
| 2024/11/25 | 2,899 | 3,023 | 2,880 | 3,021 | +159.5 | +5.6% | 9,977,800 |
| 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 |
51～
100
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
