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 |
---|---|---|---|---|---|---|---|
2017/07/28 | 2,013 | 2,018 | 1,996 | 2,012 | +10 | +0.5% | 544,700 |
2017/07/27 | 2,005 | 2,017 | 2,001 | 2,002 | -7 | -0.3% | 444,000 |
2017/07/26 | 2,009 | 2,019 | 1,999 | 2,009 | +18 | +0.9% | 695,700 |
2017/07/25 | 2,012 | 2,021 | 1,988 | 1,991 | -21 | -1% | 493,300 |
2017/07/24 | 1,988 | 2,015 | 1,985 | 2,012 | +3 | +0.1% | 548,300 |
2017/07/21 | 2,004 | 2,015 | 1,997 | 2,009 | -6 | -0.3% | 498,500 |
2017/07/20 | 1,997 | 2,017 | 1,988 | 2,015 | +28 | +1.4% | 959,500 |
2017/07/19 | 2,019 | 2,023 | 1,978 | 1,987 | -55 | -2.7% | 1,138,400 |
2017/07/18 | 2,038 | 2,047 | 2,012 | 2,042 | +4 | +0.2% | 877,200 |
2017/07/14 | 2,016 | 2,046 | 2,015 | 2,038 | +32 | +1.6% | 849,300 |
2017/07/13 | 2,064 | 2,065 | 2,000 | 2,006 | -56 | -2.7% | 1,380,400 |
2017/07/12 | 2,050 | 2,068 | 2,032 | 2,062 | +1 | ±0% | 1,397,200 |
2017/07/11 | 2,015 | 2,066 | 2,002 | 2,061 | +44 | +2.2% | 1,377,700 |
2017/07/10 | 2,031 | 2,052 | 2,010 | 2,017 | -15 | -0.7% | 1,582,100 |
2017/07/07 | 2,096 | 2,096 | 2,027 | 2,032 | -109 | -5.1% | 2,159,600 |
2017/07/06 | 2,150 | 2,165 | 2,133 | 2,141 | -11 | -0.5% | 1,196,500 |
2017/07/05 | 2,140 | 2,172 | 2,140 | 2,152 | +29 | +1.4% | 1,175,700 |
2017/07/04 | 2,154 | 2,159 | 2,111 | 2,123 | -19 | -0.9% | 1,468,200 |
2017/07/03 | 2,110 | 2,155 | 2,103 | 2,142 | +60 | +2.9% | 2,285,700 |
2017/06/30 | 2,000 | 2,084 | 1,998 | 2,082 | +82 | +4.1% | 2,360,900 |
2017/06/29 | 1,991 | 2,011 | 1,985 | 2,000 | +29 | +1.5% | 1,847,600 |
2017/06/28 | 1,956 | 1,979 | 1,946 | 1,971 | +16 | +0.8% | 903,800 |
2017/06/27 | 1,964 | 1,967 | 1,951 | 1,955 | +4 | +0.2% | 916,200 |
2017/06/26 | 1,976 | 1,988 | 1,950 | 1,951 | -39 | -2% | 848,700 |
2017/06/23 | 1,986 | 2,000 | 1,982 | 1,990 | -6 | -0.3% | 848,900 |
2017/06/22 | 1,998 | 2,004 | 1,989 | 1,996 | +4 | +0.2% | 736,500 |
2017/06/21 | 2,020 | 2,024 | 1,988 | 1,992 | -52 | -2.5% | 726,700 |
2017/06/20 | 2,014 | 2,051 | 2,013 | 2,044 | +40 | +2% | 1,469,000 |
2017/06/19 | 2,000 | 2,014 | 2,000 | 2,004 | +14 | +0.7% | 854,100 |
2017/06/16 | 1,976 | 1,997 | 1,974 | 1,990 | +20 | +1% | 953,300 |
2017/06/15 | 1,977 | 1,986 | 1,956 | 1,970 | +11 | +0.6% | 1,089,500 |
2017/06/14 | 1,979 | 1,979 | 1,959 | 1,959 | -6 | -0.3% | 821,000 |
2017/06/13 | 1,932 | 1,969 | 1,927 | 1,965 | +39 | +2% | 727,000 |
2017/06/12 | 1,915 | 1,933 | 1,904 | 1,926 | +10 | +0.5% | 390,400 |
2017/06/09 | 1,908 | 1,931 | 1,904 | 1,916 | -10 | -0.5% | 604,100 |
2017/06/08 | 1,941 | 1,944 | 1,920 | 1,926 | -8 | -0.4% | 705,900 |
2017/06/07 | 1,912 | 1,935 | 1,903 | 1,934 | +19 | +1% | 713,000 |
2017/06/06 | 1,946 | 1,951 | 1,912 | 1,915 | -49 | -2.5% | 836,000 |
2017/06/05 | 2,000 | 2,000 | 1,955 | 1,964 | -41 | -2% | 761,000 |
2017/06/02 | 1,942 | 2,009 | 1,931 | 2,005 | +86 | +4.5% | 1,742,400 |
2017/06/01 | 1,867 | 1,921 | 1,867 | 1,919 | +63 | +3.4% | 1,046,700 |
2017/05/31 | 1,850 | 1,857 | 1,838 | 1,856 | -3 | -0.2% | 862,800 |
2017/05/30 | 1,867 | 1,872 | 1,845 | 1,859 | -8 | -0.4% | 449,000 |
2017/05/29 | 1,880 | 1,882 | 1,862 | 1,867 | -11 | -0.6% | 497,000 |
2017/05/26 | 1,870 | 1,884 | 1,869 | 1,878 | +18 | +1% | 568,100 |
2017/05/25 | 1,880 | 1,888 | 1,859 | 1,860 | -28 | -1.5% | 651,400 |
2017/05/24 | 1,877 | 1,896 | 1,876 | 1,888 | +39 | +2.1% | 597,300 |
2017/05/23 | 1,865 | 1,870 | 1,847 | 1,849 | -24 | -1.3% | 636,400 |
2017/05/22 | 1,860 | 1,874 | 1,856 | 1,873 | +19 | +1% | 589,200 |
2017/05/19 | 1,856 | 1,862 | 1,837 | 1,854 | -4 | -0.2% | 840,600 |
1751~
1800
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