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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 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 |
| 2017/05/18 | 1,851 | 1,863 | 1,845 | 1,858 | -15 | -0.8% | 1,007,400 |
| 2017/05/17 | 1,900 | 1,904 | 1,870 | 1,873 | -30 | -1.6% | 860,900 |
| 2017/05/16 | 1,922 | 1,932 | 1,900 | 1,903 | -5 | -0.3% | 771,100 |
| 2017/05/15 | 1,894 | 1,912 | 1,888 | 1,908 | -10 | -0.5% | 791,800 |
| 2017/05/12 | 1,894 | 1,924 | 1,892 | 1,918 | +16 | +0.8% | 829,500 |
| 2017/05/11 | 1,922 | 1,925 | 1,892 | 1,902 | -20 | -1% | 1,580,200 |
| 2017/05/10 | 2,009 | 2,009 | 1,911 | 1,922 | -66 | -3.3% | 2,347,300 |
| 2017/05/09 | 2,015 | 2,017 | 1,988 | 1,988 | -8 | -0.4% | 763,300 |
| 2017/05/08 | 2,010 | 2,014 | 1,989 | 1,996 | +7 | +0.4% | 1,488,400 |
| 2017/05/02 | 1,973 | 2,002 | 1,970 | 1,989 | +14 | +0.7% | 870,700 |
| 2017/05/01 | 1,957 | 1,975 | 1,952 | 1,975 | +4 | +0.2% | 525,700 |
| 2017/04/28 | 1,987 | 1,993 | 1,963 | 1,971 | -20 | -1% | 541,200 |
1801～
1850
件表示中 / 3586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 | 286,100円 | +19.2% | +89.5% | 0.70% | 32.50倍 | 8.20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 | 816,600円 | -23.4% | -38.3% | 1.58% | 31.69倍 | 3.75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 | 314,200円 | +9.5% | +56.5% | 0.70% | 18.69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 |
| 大日印 | 233,100円 | +2.1% | +1.3% | 1.37% | 11.92倍 | 0.91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 | 402,600円 | +2.5% | +6.9% | 1.19% | 17.14倍 | 0.86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
