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 |
|---|---|---|---|---|---|---|---|
| 2018/08/08 | 1,597 | 1,626 | 1,579 | 1,599 | +2 | +0.1% | 1,167,300 |
| 2018/08/07 | 1,580 | 1,603 | 1,576 | 1,597 | +20 | +1.3% | 1,799,300 |
| 2018/08/06 | 1,632 | 1,691 | 1,570 | 1,577 | -193 | -10.9% | 3,280,900 |
| 2018/08/03 | 1,778 | 1,806 | 1,758 | 1,770 | -30 | -1.7% | 957,100 |
| 2018/08/02 | 1,853 | 1,865 | 1,794 | 1,800 | -46 | -2.5% | 860,300 |
| 2018/08/01 | 1,825 | 1,857 | 1,825 | 1,846 | +33 | +1.8% | 734,400 |
| 2018/07/31 | 1,799 | 1,826 | 1,781 | 1,813 | -5 | -0.3% | 844,000 |
| 2018/07/30 | 1,828 | 1,835 | 1,805 | 1,818 | -10 | -0.5% | 488,600 |
| 2018/07/27 | 1,817 | 1,835 | 1,810 | 1,828 | +18 | +1% | 470,900 |
| 2018/07/26 | 1,819 | 1,843 | 1,799 | 1,810 | +3 | +0.2% | 684,800 |
| 2018/07/25 | 1,852 | 1,864 | 1,797 | 1,807 | -35 | -1.9% | 808,900 |
| 2018/07/24 | 1,869 | 1,870 | 1,840 | 1,842 | -7 | -0.4% | 409,300 |
| 2018/07/23 | 1,815 | 1,855 | 1,815 | 1,849 | +25 | +1.4% | 626,600 |
| 2018/07/20 | 1,826 | 1,830 | 1,810 | 1,824 | -12 | -0.7% | 667,100 |
| 2018/07/19 | 1,829 | 1,850 | 1,810 | 1,836 | +6 | +0.3% | 1,049,100 |
| 2018/07/18 | 1,863 | 1,865 | 1,797 | 1,830 | -15 | -0.8% | 1,059,000 |
| 2018/07/17 | 1,825 | 1,855 | 1,804 | 1,845 | +18 | +1% | 804,400 |
| 2018/07/13 | 1,818 | 1,830 | 1,793 | 1,827 | +20 | +1.1% | 591,300 |
| 2018/07/12 | 1,814 | 1,844 | 1,807 | 1,807 | +14 | +0.8% | 489,500 |
| 2018/07/11 | 1,767 | 1,801 | 1,758 | 1,793 | +17 | +1% | 453,400 |
| 2018/07/10 | 1,806 | 1,810 | 1,768 | 1,776 | -35 | -1.9% | 906,300 |
| 2018/07/09 | 1,803 | 1,840 | 1,799 | 1,811 | -2 | -0.1% | 529,500 |
| 2018/07/06 | 1,796 | 1,821 | 1,790 | 1,813 | +13 | +0.7% | 848,400 |
| 2018/07/05 | 1,782 | 1,805 | 1,770 | 1,800 | +17 | +1% | 699,100 |
| 2018/07/04 | 1,747 | 1,791 | 1,746 | 1,783 | +33 | +1.9% | 505,900 |
| 2018/07/03 | 1,769 | 1,787 | 1,740 | 1,750 | -38 | -2.1% | 1,029,200 |
| 2018/07/02 | 1,869 | 1,869 | 1,785 | 1,788 | -85 | -4.5% | 1,360,800 |
| 2018/06/29 | 1,855 | 1,882 | 1,846 | 1,873 | +31 | +1.7% | 1,117,200 |
| 2018/06/28 | 1,818 | 1,849 | 1,815 | 1,842 | -16 | -0.9% | 1,174,300 |
| 2018/06/27 | 1,840 | 1,864 | 1,807 | 1,858 | +15 | +0.8% | 1,018,800 |
| 2018/06/26 | 1,815 | 1,854 | 1,802 | 1,843 | +28 | +1.5% | 1,275,000 |
| 2018/06/25 | 1,817 | 1,842 | 1,812 | 1,815 | +7 | +0.4% | 1,274,600 |
| 2018/06/22 | 1,774 | 1,817 | 1,771 | 1,808 | +23 | +1.3% | 1,343,900 |
| 2018/06/21 | 1,778 | 1,801 | 1,776 | 1,785 | +5 | +0.3% | 524,500 |
| 2018/06/20 | 1,784 | 1,795 | 1,752 | 1,780 | +4 | +0.2% | 831,400 |
| 2018/06/19 | 1,748 | 1,806 | 1,746 | 1,776 | +28 | +1.6% | 1,161,600 |
| 2018/06/18 | 1,775 | 1,795 | 1,746 | 1,748 | -15 | -0.9% | 654,700 |
| 2018/06/15 | 1,772 | 1,779 | 1,756 | 1,763 | +4 | +0.2% | 745,300 |
| 2018/06/14 | 1,774 | 1,787 | 1,759 | 1,759 | -23 | -1.3% | 724,500 |
| 2018/06/13 | 1,795 | 1,797 | 1,771 | 1,782 | +1 | +0.1% | 390,800 |
| 2018/06/12 | 1,789 | 1,801 | 1,760 | 1,781 | +30 | +1.7% | 785,600 |
| 2018/06/11 | 1,757 | 1,760 | 1,713 | 1,751 | -7 | -0.4% | 672,100 |
| 2018/06/08 | 1,778 | 1,802 | 1,757 | 1,758 | -31 | -1.7% | 760,000 |
| 2018/06/07 | 1,780 | 1,807 | 1,778 | 1,789 | +16 | +0.9% | 758,000 |
| 2018/06/06 | 1,763 | 1,784 | 1,755 | 1,773 | +5 | +0.3% | 972,900 |
| 2018/06/05 | 1,813 | 1,818 | 1,764 | 1,768 | -45 | -2.5% | 900,200 |
| 2018/06/04 | 1,828 | 1,831 | 1,789 | 1,813 | +9 | +0.5% | 649,600 |
| 2018/06/01 | 1,810 | 1,827 | 1,802 | 1,804 | -12 | -0.7% | 600,800 |
| 2018/05/31 | 1,805 | 1,842 | 1,801 | 1,816 | +28 | +1.6% | 942,600 |
| 2018/05/30 | 1,766 | 1,791 | 1,739 | 1,788 | -7 | -0.4% | 987,200 |
1701～
1750
件表示中 / 3751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 | 357,900円 | +15.0% | +24.2% | 0.73% | 32.89倍 | 11.01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 | 1,281,500円 | +63.1% | +2.1% | 1.01% | 49.73倍 | 5.48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 | 489,500円 | -3.3% | -20.1% | 1.33% | 31.69倍 | 4.00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 | 228,200円 | +2.9% | -9.4% | 1.75% | 11.35倍 | 0.90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 | 406,000円 | +9.4% | +9.5% | 1.38% | 17.93倍 | 0.90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
