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 |
---|---|---|---|---|---|---|---|
2020/11/11 | 1,773 | 1,870 | 1,759 | 1,775 | +12 | +0.7% | 2,874,600 |
2020/11/10 | 1,650 | 1,860 | 1,650 | 1,763 | +117 | +7.1% | 5,971,800 |
2020/11/09 | 1,606 | 1,646 | 1,600 | 1,646 | +300 | +22.3% | 2,529,600 |
2020/11/06 | 1,318 | 1,352 | 1,302 | 1,346 | +28 | +2.1% | 987,500 |
2020/11/05 | 1,314 | 1,327 | 1,280 | 1,318 | +11 | +0.8% | 1,251,100 |
2020/11/04 | 1,340 | 1,352 | 1,301 | 1,307 | -29 | -2.2% | 834,200 |
2020/11/02 | 1,296 | 1,344 | 1,291 | 1,336 | +36 | +2.8% | 712,900 |
2020/10/30 | 1,403 | 1,406 | 1,296 | 1,300 | -115 | -8.1% | 1,594,300 |
2020/10/29 | 1,389 | 1,423 | 1,380 | 1,415 | +4 | +0.3% | 524,300 |
2020/10/28 | 1,404 | 1,415 | 1,393 | 1,411 | +16 | +1.1% | 690,800 |
2020/10/27 | 1,408 | 1,409 | 1,373 | 1,395 | -29 | -2% | 608,400 |
2020/10/26 | 1,448 | 1,448 | 1,420 | 1,424 | -34 | -2.3% | 504,200 |
2020/10/23 | 1,460 | 1,474 | 1,449 | 1,458 | -2 | -0.1% | 370,200 |
2020/10/22 | 1,456 | 1,466 | 1,436 | 1,460 | -10 | -0.7% | 584,500 |
2020/10/21 | 1,398 | 1,478 | 1,396 | 1,470 | +89 | +6.4% | 997,500 |
2020/10/20 | 1,360 | 1,391 | 1,357 | 1,381 | +10 | +0.7% | 369,900 |
2020/10/19 | 1,351 | 1,384 | 1,345 | 1,371 | +22 | +1.6% | 619,100 |
2020/10/16 | 1,362 | 1,377 | 1,339 | 1,349 | -54 | -3.8% | 1,185,400 |
2020/10/15 | 1,376 | 1,429 | 1,375 | 1,403 | +30 | +2.2% | 894,800 |
2020/10/14 | 1,450 | 1,450 | 1,370 | 1,373 | -81 | -5.6% | 1,687,800 |
2020/10/13 | 1,494 | 1,499 | 1,427 | 1,454 | -34 | -2.3% | 786,800 |
2020/10/12 | 1,491 | 1,492 | 1,469 | 1,488 | +1 | +0.1% | 377,700 |
2020/10/09 | 1,505 | 1,508 | 1,481 | 1,487 | -15 | -1% | 632,300 |
2020/10/08 | 1,510 | 1,512 | 1,486 | 1,502 | +12 | +0.8% | 833,000 |
2020/10/07 | 1,479 | 1,506 | 1,479 | 1,490 | -15 | -1% | 754,500 |
2020/10/06 | 1,514 | 1,521 | 1,497 | 1,505 | -1 | -0.1% | 797,000 |
2020/10/05 | 1,513 | 1,525 | 1,493 | 1,506 | +15 | +1% | 639,900 |
2020/10/02 | 1,480 | 1,512 | 1,461 | 1,491 | - | - | 1,046,900 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,482 | 1,505 | 1,464 | 1,464 | -51 | -3.4% | 963,300 |
2020/09/29 | 1,516 | 1,537 | 1,510 | 1,515 | +6 | +0.4% | 967,200 |
2020/09/28 | 1,459 | 1,509 | 1,458 | 1,509 | +57 | +3.9% | 1,027,000 |
2020/09/25 | 1,432 | 1,454 | 1,427 | 1,452 | +54 | +3.9% | 1,162,000 |
2020/09/24 | 1,390 | 1,407 | 1,377 | 1,398 | -6 | -0.4% | 718,400 |
2020/09/23 | 1,413 | 1,426 | 1,394 | 1,404 | -28 | -2% | 967,800 |
2020/09/18 | 1,451 | 1,463 | 1,415 | 1,432 | -18 | -1.2% | 1,021,100 |
2020/09/17 | 1,439 | 1,462 | 1,427 | 1,450 | -1 | -0.1% | 1,072,900 |
2020/09/16 | 1,450 | 1,471 | 1,435 | 1,451 | -8 | -0.5% | 1,024,800 |
2020/09/15 | 1,471 | 1,473 | 1,447 | 1,459 | -52 | -3.4% | 1,222,600 |
2020/09/14 | 1,549 | 1,551 | 1,501 | 1,511 | -29 | -1.9% | 745,000 |
2020/09/11 | 1,500 | 1,545 | 1,486 | 1,540 | +26 | +1.7% | 1,243,200 |
2020/09/10 | 1,443 | 1,519 | 1,439 | 1,514 | +74 | +5.1% | 1,068,500 |
2020/09/09 | 1,449 | 1,471 | 1,422 | 1,440 | -37 | -2.5% | 775,900 |
2020/09/08 | 1,493 | 1,506 | 1,463 | 1,477 | -19 | -1.3% | 815,700 |
2020/09/07 | 1,449 | 1,510 | 1,435 | 1,496 | +68 | +4.8% | 1,398,500 |
2020/09/04 | 1,404 | 1,432 | 1,403 | 1,428 | -14 | -1% | 541,800 |
2020/09/03 | 1,463 | 1,469 | 1,436 | 1,442 | +9 | +0.6% | 324,200 |
2020/09/02 | 1,463 | 1,463 | 1,420 | 1,433 | +12 | +0.8% | 509,000 |
2020/09/01 | 1,461 | 1,462 | 1,407 | 1,421 | -43 | -2.9% | 690,300 |
2020/08/31 | 1,448 | 1,479 | 1,430 | 1,464 | +53 | +3.8% | 763,300 |
951~
1000
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