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 |
---|---|---|---|---|---|---|---|
2018/03/09 | 1,869 | 1,885 | 1,837 | 1,858 | +14 | +0.8% | 1,702,400 |
2018/03/08 | 1,804 | 1,900 | 1,803 | 1,844 | +80 | +4.5% | 2,875,300 |
2018/03/07 | 1,752 | 1,800 | 1,743 | 1,764 | -2 | -0.1% | 1,115,200 |
2018/03/06 | 1,745 | 1,781 | 1,740 | 1,766 | +44 | +2.6% | 897,800 |
2018/03/05 | 1,700 | 1,742 | 1,688 | 1,722 | +5 | +0.3% | 1,367,600 |
2018/03/02 | 1,670 | 1,730 | 1,662 | 1,717 | +16 | +0.9% | 2,028,900 |
2018/03/01 | 1,685 | 1,729 | 1,681 | 1,701 | -8 | -0.5% | 1,098,500 |
2018/02/28 | 1,734 | 1,787 | 1,709 | 1,709 | -26 | -1.5% | 1,511,400 |
2018/02/27 | 1,765 | 1,777 | 1,727 | 1,735 | -3 | -0.2% | 1,208,000 |
2018/02/26 | 1,700 | 1,760 | 1,695 | 1,738 | +55 | +3.3% | 1,324,800 |
2018/02/23 | 1,651 | 1,692 | 1,648 | 1,683 | +39 | +2.4% | 773,900 |
2018/02/22 | 1,645 | 1,654 | 1,637 | 1,644 | -14 | -0.8% | 1,116,400 |
2018/02/21 | 1,667 | 1,667 | 1,648 | 1,658 | -29 | -1.7% | 1,110,800 |
2018/02/20 | 1,681 | 1,707 | 1,673 | 1,687 | +5 | +0.3% | 867,400 |
2018/02/19 | 1,643 | 1,713 | 1,641 | 1,682 | +81 | +5.1% | 1,898,100 |
2018/02/16 | 1,565 | 1,619 | 1,565 | 1,601 | +43 | +2.8% | 1,940,000 |
2018/02/15 | 1,600 | 1,602 | 1,539 | 1,558 | -172 | -9.9% | 3,580,900 |
2018/02/14 | 1,719 | 1,747 | 1,710 | 1,730 | -4 | -0.2% | 838,500 |
2018/02/13 | 1,735 | 1,778 | 1,710 | 1,734 | +10 | +0.6% | 1,299,800 |
2018/02/09 | 1,691 | 1,734 | 1,690 | 1,724 | -23 | -1.3% | 805,400 |
2018/02/08 | 1,737 | 1,761 | 1,735 | 1,747 | +19 | +1.1% | 704,300 |
2018/02/07 | 1,753 | 1,796 | 1,727 | 1,728 | +6 | +0.3% | 985,700 |
2018/02/06 | 1,700 | 1,723 | 1,677 | 1,722 | -55 | -3.1% | 1,441,900 |
2018/02/05 | 1,790 | 1,794 | 1,766 | 1,777 | -42 | -2.3% | 648,300 |
2018/02/02 | 1,798 | 1,822 | 1,792 | 1,819 | -1 | -0.1% | 727,000 |
2018/02/01 | 1,787 | 1,822 | 1,773 | 1,820 | +24 | +1.3% | 767,400 |
2018/01/31 | 1,808 | 1,842 | 1,796 | 1,796 | -34 | -1.9% | 901,800 |
2018/01/30 | 1,869 | 1,870 | 1,821 | 1,830 | -30 | -1.6% | 796,400 |
2018/01/29 | 1,845 | 1,876 | 1,835 | 1,860 | +20 | +1.1% | 793,100 |
2018/01/26 | 1,841 | 1,858 | 1,832 | 1,840 | -3 | -0.2% | 991,300 |
2018/01/25 | 1,860 | 1,880 | 1,841 | 1,843 | -23 | -1.2% | 1,105,700 |
2018/01/24 | 1,863 | 1,893 | 1,860 | 1,866 | +16 | +0.9% | 1,121,700 |
2018/01/23 | 1,825 | 1,852 | 1,801 | 1,850 | +28 | +1.5% | 1,098,500 |
2018/01/22 | 1,794 | 1,838 | 1,790 | 1,822 | +41 | +2.3% | 908,500 |
2018/01/19 | 1,790 | 1,795 | 1,776 | 1,781 | +3 | +0.2% | 566,500 |
2018/01/18 | 1,803 | 1,815 | 1,777 | 1,778 | +1 | +0.1% | 880,300 |
2018/01/17 | 1,771 | 1,787 | 1,761 | 1,777 | -16 | -0.9% | 1,083,000 |
2018/01/16 | 1,822 | 1,827 | 1,790 | 1,793 | -35 | -1.9% | 1,195,000 |
2018/01/15 | 1,820 | 1,831 | 1,806 | 1,828 | +18 | +1% | 1,056,200 |
2018/01/12 | 1,825 | 1,836 | 1,808 | 1,810 | -11 | -0.6% | 819,300 |
2018/01/11 | 1,821 | 1,835 | 1,796 | 1,821 | -18 | -1% | 756,800 |
2018/01/10 | 1,824 | 1,846 | 1,821 | 1,839 | +9 | +0.5% | 942,100 |
2018/01/09 | 1,830 | 1,837 | 1,811 | 1,830 | +6 | +0.3% | 1,090,700 |
2018/01/05 | 1,825 | 1,829 | 1,819 | 1,824 | +3 | +0.2% | 816,900 |
2018/01/04 | 1,824 | 1,829 | 1,803 | 1,821 | +25 | +1.4% | 1,469,800 |
2017/12/29 | 1,786 | 1,798 | 1,781 | 1,796 | +12 | +0.7% | 494,700 |
2017/12/28 | 1,782 | 1,797 | 1,775 | 1,784 | +7 | +0.4% | 869,600 |
2017/12/27 | 1,735 | 1,788 | 1,727 | 1,777 | +19 | +1.1% | 1,063,200 |
2017/12/26 | 1,760 | 1,774 | 1,754 | 1,758 | -2 | -0.1% | 891,000 |
2017/12/25 | 1,798 | 1,798 | 1,750 | 1,760 | -40 | -2.2% | 1,006,400 |
1601~
1650
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