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 |
---|---|---|---|---|---|---|---|
2020/08/28 | 1,455 | 1,477 | 1,392 | 1,411 | -33 | -2.3% | 1,036,300 |
2020/08/27 | 1,473 | 1,477 | 1,437 | 1,444 | -29 | -2% | 557,100 |
2020/08/26 | 1,464 | 1,480 | 1,448 | 1,473 | -21 | -1.4% | 755,600 |
2020/08/25 | 1,553 | 1,566 | 1,485 | 1,494 | -23 | -1.5% | 1,621,500 |
2020/08/24 | 1,444 | 1,517 | 1,440 | 1,517 | +82 | +5.7% | 1,472,400 |
2020/08/21 | 1,402 | 1,452 | 1,402 | 1,435 | +35 | +2.5% | 920,400 |
2020/08/20 | 1,379 | 1,400 | 1,364 | 1,400 | +6 | +0.4% | 879,500 |
2020/08/19 | 1,382 | 1,401 | 1,372 | 1,394 | +14 | +1% | 642,300 |
2020/08/18 | 1,419 | 1,424 | 1,366 | 1,380 | -32 | -2.3% | 990,000 |
2020/08/17 | 1,439 | 1,459 | 1,399 | 1,412 | -36 | -2.5% | 1,034,500 |
2020/08/14 | 1,400 | 1,488 | 1,388 | 1,448 | -9 | -0.6% | 2,612,900 |
2020/08/13 | 1,480 | 1,490 | 1,444 | 1,457 | +14 | +1% | 1,050,200 |
2020/08/12 | 1,420 | 1,467 | 1,418 | 1,443 | +19 | +1.3% | 1,164,700 |
2020/08/11 | 1,377 | 1,428 | 1,377 | 1,424 | +98 | +7.4% | 1,425,800 |
2020/08/07 | 1,322 | 1,349 | 1,316 | 1,326 | -9 | -0.7% | 612,200 |
2020/08/06 | 1,366 | 1,366 | 1,318 | 1,335 | -32 | -2.3% | 680,600 |
2020/08/05 | 1,335 | 1,383 | 1,335 | 1,367 | +2 | +0.1% | 966,600 |
2020/08/04 | 1,278 | 1,365 | 1,278 | 1,365 | +116 | +9.3% | 1,766,600 |
2020/08/03 | 1,200 | 1,252 | 1,200 | 1,249 | +79 | +6.8% | 1,112,400 |
2020/07/31 | 1,206 | 1,209 | 1,143 | 1,170 | -59 | -4.8% | 1,226,500 |
2020/07/30 | 1,269 | 1,274 | 1,226 | 1,229 | -22 | -1.8% | 1,572,100 |
2020/07/29 | 1,231 | 1,260 | 1,231 | 1,251 | +3 | +0.2% | 626,400 |
2020/07/28 | 1,267 | 1,272 | 1,240 | 1,248 | -18 | -1.4% | 744,500 |
2020/07/27 | 1,262 | 1,283 | 1,246 | 1,266 | -24 | -1.9% | 870,900 |
2020/07/22 | 1,316 | 1,329 | 1,286 | 1,290 | -33 | -2.5% | 899,000 |
2020/07/21 | 1,270 | 1,338 | 1,269 | 1,323 | +87 | +7% | 1,890,500 |
2020/07/20 | 1,228 | 1,240 | 1,203 | 1,236 | +5 | +0.4% | 824,300 |
2020/07/17 | 1,247 | 1,263 | 1,223 | 1,231 | -3 | -0.2% | 780,800 |
2020/07/16 | 1,237 | 1,263 | 1,228 | 1,234 | -17 | -1.4% | 719,700 |
2020/07/15 | 1,238 | 1,269 | 1,231 | 1,251 | +41 | +3.4% | 916,300 |
2020/07/14 | 1,246 | 1,264 | 1,200 | 1,210 | -58 | -4.6% | 886,700 |
2020/07/13 | 1,240 | 1,282 | 1,233 | 1,268 | +73 | +6.1% | 1,109,300 |
2020/07/10 | 1,245 | 1,246 | 1,195 | 1,195 | -31 | -2.5% | 813,600 |
2020/07/09 | 1,241 | 1,254 | 1,216 | 1,226 | -12 | -1% | 920,300 |
2020/07/08 | 1,264 | 1,273 | 1,236 | 1,238 | -28 | -2.2% | 834,200 |
2020/07/07 | 1,272 | 1,282 | 1,236 | 1,266 | -23 | -1.8% | 1,093,000 |
2020/07/06 | 1,240 | 1,304 | 1,240 | 1,289 | +65 | +5.3% | 1,184,400 |
2020/07/03 | 1,251 | 1,267 | 1,204 | 1,224 | -25 | -2% | 905,400 |
2020/07/02 | 1,240 | 1,276 | 1,229 | 1,249 | +9 | +0.7% | 1,471,400 |
2020/07/01 | 1,242 | 1,250 | 1,223 | 1,240 | +14 | +1.1% | 1,197,900 |
2020/06/30 | 1,230 | 1,254 | 1,215 | 1,226 | +43 | +3.6% | 1,340,500 |
2020/06/29 | 1,230 | 1,230 | 1,173 | 1,183 | -80 | -6.3% | 1,278,500 |
2020/06/26 | 1,294 | 1,295 | 1,255 | 1,263 | -17 | -1.3% | 1,224,500 |
2020/06/25 | 1,270 | 1,299 | 1,256 | 1,280 | +5 | +0.4% | 1,287,900 |
2020/06/24 | 1,291 | 1,294 | 1,272 | 1,275 | -27 | -2.1% | 945,300 |
2020/06/23 | 1,242 | 1,309 | 1,239 | 1,302 | +90 | +7.4% | 1,253,100 |
2020/06/22 | 1,226 | 1,229 | 1,178 | 1,212 | -13 | -1.1% | 1,633,800 |
2020/06/19 | 1,306 | 1,309 | 1,213 | 1,225 | -81 | -6.2% | 2,821,800 |
2020/06/18 | 1,278 | 1,313 | 1,264 | 1,306 | +6 | +0.5% | 840,500 |
2020/06/17 | 1,285 | 1,304 | 1,252 | 1,300 | +6 | +0.5% | 1,219,300 |
1001~
1050
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