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 |
|---|---|---|---|---|---|---|---|
| 2017/12/27 | 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 |
| 2017/12/22 | 1,820 | 1,828 | 1,793 | 1,800 | -13 | -0.7% | 862,000 |
| 2017/12/21 | 1,799 | 1,814 | 1,789 | 1,813 | +12 | +0.7% | 942,600 |
| 2017/12/20 | 1,771 | 1,807 | 1,762 | 1,801 | +32 | +1.8% | 1,480,200 |
| 2017/12/19 | 1,760 | 1,805 | 1,755 | 1,769 | +13 | +0.7% | 1,672,800 |
| 2017/12/18 | 1,743 | 1,763 | 1,732 | 1,756 | +26 | +1.5% | 1,143,800 |
| 2017/12/15 | 1,729 | 1,747 | 1,725 | 1,730 | +1 | +0.1% | 1,652,400 |
| 2017/12/14 | 1,729 | 1,739 | 1,714 | 1,729 | +6 | +0.3% | 1,199,900 |
| 2017/12/13 | 1,709 | 1,727 | 1,707 | 1,723 | +21 | +1.2% | 1,693,600 |
| 2017/12/12 | 1,667 | 1,707 | 1,667 | 1,702 | +52 | +3.2% | 1,573,200 |
| 2017/12/11 | 1,629 | 1,650 | 1,619 | 1,650 | +22 | +1.4% | 966,000 |
| 2017/12/08 | 1,609 | 1,646 | 1,609 | 1,628 | +31 | +1.9% | 2,015,200 |
| 2017/12/07 | 1,602 | 1,606 | 1,588 | 1,597 | ±0 | ±0% | 1,025,700 |
| 2017/12/06 | 1,609 | 1,613 | 1,590 | 1,597 | -21 | -1.3% | 956,600 |
| 2017/12/05 | 1,610 | 1,626 | 1,604 | 1,618 | ±0 | ±0% | 1,282,800 |
| 2017/12/04 | 1,656 | 1,656 | 1,616 | 1,618 | -36 | -2.2% | 741,200 |
| 2017/12/01 | 1,661 | 1,672 | 1,650 | 1,654 | -2 | -0.1% | 1,186,200 |
| 2017/11/30 | 1,613 | 1,659 | 1,608 | 1,656 | +56 | +3.5% | 2,171,100 |
| 2017/11/29 | 1,617 | 1,621 | 1,597 | 1,600 | ±0 | ±0% | 1,919,400 |
| 2017/11/28 | 1,583 | 1,605 | 1,573 | 1,600 | +2 | +0.1% | 1,384,000 |
| 2017/11/27 | 1,589 | 1,602 | 1,580 | 1,598 | +24 | +1.5% | 1,175,700 |
| 2017/11/24 | 1,573 | 1,581 | 1,552 | 1,574 | -2 | -0.1% | 988,300 |
| 2017/11/22 | 1,593 | 1,602 | 1,576 | 1,576 | -4 | -0.3% | 906,400 |
| 2017/11/21 | 1,585 | 1,606 | 1,580 | 1,580 | +4 | +0.3% | 1,695,600 |
| 2017/11/20 | 1,558 | 1,586 | 1,549 | 1,576 | +47 | +3.1% | 1,708,900 |
| 2017/11/17 | 1,552 | 1,560 | 1,524 | 1,529 | -2 | -0.1% | 1,735,100 |
| 2017/11/16 | 1,500 | 1,535 | 1,495 | 1,531 | +35 | +2.3% | 2,277,700 |
| 2017/11/15 | 1,560 | 1,572 | 1,490 | 1,496 | -103 | -6.4% | 4,472,200 |
| 2017/11/14 | 1,562 | 1,601 | 1,560 | 1,599 | +34 | +2.2% | 1,694,500 |
| 2017/11/13 | 1,600 | 1,604 | 1,565 | 1,565 | -35 | -2.2% | 1,869,700 |
| 2017/11/10 | 1,608 | 1,620 | 1,591 | 1,600 | -21 | -1.3% | 2,278,900 |
| 2017/11/09 | 1,617 | 1,678 | 1,615 | 1,621 | +16 | +1% | 4,523,000 |
| 2017/11/08 | 1,621 | 1,621 | 1,597 | 1,605 | -12 | -0.7% | 2,014,700 |
| 2017/11/07 | 1,606 | 1,622 | 1,597 | 1,617 | +17 | +1.1% | 2,504,000 |
| 2017/11/06 | 1,648 | 1,653 | 1,595 | 1,600 | -122 | -7.1% | 4,156,200 |
| 2017/11/02 | 1,725 | 1,727 | 1,707 | 1,722 | -3 | -0.2% | 961,600 |
| 2017/11/01 | 1,748 | 1,749 | 1,722 | 1,725 | -2 | -0.1% | 910,300 |
| 2017/10/31 | 1,738 | 1,738 | 1,717 | 1,727 | -17 | -1% | 965,800 |
| 2017/10/30 | 1,759 | 1,764 | 1,737 | 1,744 | -10 | -0.6% | 930,500 |
| 2017/10/27 | 1,748 | 1,762 | 1,741 | 1,754 | +15 | +0.9% | 722,400 |
| 2017/10/26 | 1,756 | 1,756 | 1,735 | 1,739 | -14 | -0.8% | 504,400 |
| 2017/10/25 | 1,798 | 1,798 | 1,746 | 1,753 | -38 | -2.1% | 941,700 |
| 2017/10/24 | 1,782 | 1,797 | 1,775 | 1,791 | +9 | +0.5% | 1,220,200 |
| 2017/10/23 | 1,749 | 1,787 | 1,742 | 1,782 | +58 | +3.4% | 1,660,800 |
| 2017/10/20 | 1,721 | 1,731 | 1,713 | 1,724 | +6 | +0.3% | 719,500 |
| 2017/10/19 | 1,694 | 1,718 | 1,691 | 1,718 | +30 | +1.8% | 852,100 |
| 2017/10/18 | 1,687 | 1,691 | 1,678 | 1,688 | +4 | +0.2% | 678,400 |
| 2017/10/17 | 1,699 | 1,706 | 1,681 | 1,684 | -14 | -0.8% | 867,300 |
1851～
1900
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
