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 |
|---|---|---|---|---|---|---|---|
| 2026/01/14 | 4,073 | 4,133 | 4,023 | 4,091 | +53 | +1.3% | 3,120,600 |
| 2026/01/13 | 4,182 | 4,188 | 4,002 | 4,038 | -104 | -2.5% | 3,834,700 |
| 2026/01/09 | 4,000 | 4,163 | 3,999 | 4,142 | +142 | +3.6% | 3,147,900 |
| 2026/01/08 | 4,020 | 4,076 | 3,990 | 4,000 | +13 | +0.3% | 2,843,600 |
| 2026/01/07 | 3,933 | 4,026 | 3,920 | 3,987 | +13 | +0.3% | 2,979,400 |
| 2026/01/06 | 3,912 | 3,975 | 3,895 | 3,974 | +125 | +3.2% | 2,946,100 |
| 2026/01/05 | 3,794 | 3,859 | 3,766 | 3,849 | +94 | +2.5% | 2,778,000 |
| 2025/12/30 | 3,810 | 3,828 | 3,755 | 3,755 | -55 | -1.4% | 2,139,500 |
| 2025/12/29 | 3,873 | 3,874 | 3,810 | 3,810 | -72 | -1.9% | 1,637,700 |
| 2025/12/26 | 3,869 | 3,901 | 3,859 | 3,882 | +6 | +0.2% | 1,553,500 |
| 2025/12/25 | 3,893 | 3,908 | 3,855 | 3,876 | -14 | -0.4% | 1,240,800 |
| 2025/12/24 | 3,925 | 3,952 | 3,890 | 3,890 | -43 | -1.1% | 1,381,900 |
| 2025/12/23 | 3,928 | 3,980 | 3,898 | 3,933 | -17 | -0.4% | 2,458,500 |
| 2025/12/22 | 3,900 | 3,954 | 3,893 | 3,950 | +124 | +3.2% | 3,266,800 |
| 2025/12/19 | 3,829 | 3,869 | 3,762 | 3,826 | -4 | -0.1% | 4,300,700 |
| 2025/12/18 | 3,845 | 3,886 | 3,802 | 3,830 | -11 | -0.3% | 2,164,600 |
| 2025/12/17 | 3,806 | 3,877 | 3,772 | 3,841 | +60 | +1.6% | 2,867,900 |
| 2025/12/16 | 3,894 | 3,899 | 3,781 | 3,781 | -111 | -2.9% | 2,810,600 |
| 2025/12/15 | 3,875 | 3,928 | 3,869 | 3,892 | -14 | -0.4% | 2,857,100 |
| 2025/12/12 | 3,783 | 3,925 | 3,767 | 3,906 | +174 | +4.7% | 4,601,800 |
| 2025/12/11 | 3,790 | 3,824 | 3,721 | 3,732 | -13 | -0.3% | 2,264,400 |
| 2025/12/10 | 3,708 | 3,764 | 3,700 | 3,745 | +68 | +1.8% | 2,511,700 |
| 2025/12/09 | 3,735 | 3,754 | 3,672 | 3,677 | -53 | -1.4% | 1,921,200 |
| 2025/12/08 | 3,711 | 3,732 | 3,695 | 3,730 | +20 | +0.5% | 1,652,700 |
| 2025/12/05 | 3,666 | 3,711 | 3,647 | 3,710 | -3 | -0.1% | 2,665,000 |
| 2025/12/04 | 3,707 | 3,715 | 3,679 | 3,713 | +20 | +0.5% | 2,245,300 |
| 2025/12/03 | 3,693 | 3,729 | 3,665 | 3,693 | +11 | +0.3% | 2,143,100 |
| 2025/12/02 | 3,710 | 3,731 | 3,680 | 3,682 | -22 | -0.6% | 2,532,200 |
| 2025/12/01 | 3,700 | 3,783 | 3,668 | 3,704 | -37 | -1% | 2,795,100 |
| 2025/11/28 | 3,830 | 3,855 | 3,727 | 3,741 | -85 | -2.2% | 3,164,300 |
| 2025/11/27 | 3,790 | 3,843 | 3,780 | 3,826 | +47 | +1.2% | 2,673,200 |
| 2025/11/26 | 3,700 | 3,779 | 3,679 | 3,779 | +103 | +2.8% | 2,998,600 |
| 2025/11/25 | 3,780 | 3,784 | 3,642 | 3,676 | -68 | -1.8% | 4,861,400 |
| 2025/11/21 | 3,600 | 3,748 | 3,594 | 3,744 | +83 | +2.3% | 4,864,000 |
| 2025/11/20 | 3,653 | 3,769 | 3,648 | 3,661 | +63 | +1.8% | 4,514,400 |
| 2025/11/19 | 3,517 | 3,651 | 3,505 | 3,598 | +24 | +0.7% | 6,192,300 |
| 2025/11/18 | 3,572 | 3,630 | 3,563 | 3,574 | -68 | -1.9% | 6,174,000 |
| 2025/11/17 | 3,584 | 3,695 | 3,542 | 3,642 | -152 | -4% | 6,852,500 |
| 2025/11/14 | 3,810 | 3,876 | 3,758 | 3,794 | -62 | -1.6% | 5,087,300 |
| 2025/11/13 | 4,040 | 4,058 | 3,828 | 3,856 | +65 | +1.7% | 10,077,500 |
| 2025/11/12 | 3,790 | 3,905 | 3,549 | 3,791 | +23 | +0.6% | 19,604,900 |
| 2025/11/11 | 3,750 | 3,822 | 3,729 | 3,768 | +55 | +1.5% | 4,405,800 |
| 2025/11/10 | 3,755 | 3,760 | 3,709 | 3,713 | -2 | -0.1% | 3,677,400 |
| 2025/11/07 | 3,694 | 3,721 | 3,675 | 3,715 | -28 | -0.7% | 3,740,900 |
| 2025/11/06 | 3,817 | 3,849 | 3,728 | 3,743 | -56 | -1.5% | 3,685,600 |
| 2025/11/05 | 3,886 | 3,893 | 3,714 | 3,799 | -118 | -3% | 5,204,200 |
| 2025/11/04 | 4,002 | 4,002 | 3,886 | 3,917 | -26 | -0.7% | 2,993,000 |
| 2025/10/31 | 3,963 | 4,012 | 3,918 | 3,943 | +26 | +0.7% | 3,742,000 |
| 2025/10/30 | 3,883 | 3,921 | 3,857 | 3,917 | -8 | -0.2% | 3,670,700 |
| 2025/10/29 | 3,943 | 3,969 | 3,887 | 3,925 | -25 | -0.6% | 2,634,100 |
101～
150
件表示中 / 3962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 | 445,000円 | +17.2% | +18.5% | 0.85% | 28.68倍 | 11.62倍 |
|
ランニング靴の世界大手。欧米でも高シェア。各種競技用やレトロのオニツカ、スニーカーも |
| 任天堂 | 717,400円 | -11.4% | -20.7% | 2.26% | 26.68倍 | 2.80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 | 366,600円 | +0.1% | -5.9% | 2.05% | 18.09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 |
| ＴＯＰＰＡＮＨＤ | 450,700円 | +6.7% | +10.3% | 1.29% | 23.08倍 | 0.95倍 |
|
印刷業界２強。印刷技術基盤に半導体部材、包装資材等に展開。持分にテクセンドフォトマスク |
| 大日印 | 257,200円 | +1.2% | +4.0% | 1.59% | 11.64倍 | 0.93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
