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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,995 | 1,996 | 1,982 | 1,991 | -1 | -0.1% | 708,400 |
| 2017/04/26 | 1,971 | 1,994 | 1,958 | 1,992 | +44 | +2.3% | 1,169,300 |
| 2017/04/25 | 1,944 | 1,954 | 1,931 | 1,948 | +22 | +1.1% | 1,118,000 |
| 2017/04/24 | 1,930 | 1,938 | 1,912 | 1,926 | +36 | +1.9% | 857,400 |
| 2017/04/21 | 1,900 | 1,907 | 1,880 | 1,890 | +7 | +0.4% | 952,500 |
| 2017/04/20 | 1,874 | 1,890 | 1,865 | 1,883 | +8 | +0.4% | 723,600 |
| 2017/04/19 | 1,881 | 1,894 | 1,861 | 1,875 | -5 | -0.3% | 1,021,200 |
| 2017/04/18 | 1,854 | 1,882 | 1,850 | 1,880 | +48 | +2.6% | 982,200 |
| 2017/04/17 | 1,793 | 1,832 | 1,793 | 1,832 | +31 | +1.7% | 671,000 |
| 2017/04/14 | 1,809 | 1,817 | 1,797 | 1,801 | -22 | -1.2% | 487,300 |
| 2017/04/13 | 1,834 | 1,840 | 1,811 | 1,823 | -31 | -1.7% | 986,800 |
| 2017/04/12 | 1,837 | 1,858 | 1,832 | 1,854 | -3 | -0.2% | 1,049,300 |
| 2017/04/11 | 1,850 | 1,863 | 1,849 | 1,857 | +1 | +0.1% | 645,800 |
| 2017/04/10 | 1,863 | 1,868 | 1,845 | 1,856 | +28 | +1.5% | 938,400 |
| 2017/04/07 | 1,810 | 1,842 | 1,795 | 1,828 | +38 | +2.1% | 1,242,800 |
| 2017/04/06 | 1,800 | 1,811 | 1,783 | 1,790 | -6 | -0.3% | 1,484,800 |
| 2017/04/05 | 1,821 | 1,831 | 1,791 | 1,796 | -14 | -0.8% | 830,600 |
| 2017/04/04 | 1,827 | 1,830 | 1,795 | 1,810 | -17 | -0.9% | 1,010,200 |
| 2017/04/03 | 1,820 | 1,838 | 1,811 | 1,827 | +39 | +2.2% | 963,000 |
| 2017/03/31 | 1,819 | 1,851 | 1,788 | 1,788 | -7 | -0.4% | 1,122,900 |
| 2017/03/30 | 1,822 | 1,835 | 1,790 | 1,795 | -32 | -1.8% | 1,012,300 |
| 2017/03/29 | 1,825 | 1,841 | 1,814 | 1,827 | +12 | +0.7% | 700,100 |
| 2017/03/28 | 1,813 | 1,820 | 1,799 | 1,815 | +22 | +1.2% | 1,200,300 |
| 2017/03/27 | 1,815 | 1,819 | 1,785 | 1,793 | -43 | -2.3% | 1,081,000 |
| 2017/03/24 | 1,844 | 1,846 | 1,829 | 1,836 | -9 | -0.5% | 1,120,700 |
| 2017/03/23 | 1,846 | 1,855 | 1,826 | 1,845 | -3 | -0.2% | 973,300 |
| 2017/03/22 | 1,860 | 1,869 | 1,845 | 1,848 | -34 | -1.8% | 789,300 |
| 2017/03/21 | 1,880 | 1,890 | 1,868 | 1,882 | -13 | -0.7% | 1,028,900 |
| 2017/03/17 | 1,899 | 1,917 | 1,893 | 1,895 | -2 | -0.1% | 1,299,100 |
| 2017/03/16 | 1,911 | 1,921 | 1,893 | 1,897 | -32 | -1.7% | 1,314,900 |
| 2017/03/15 | 1,910 | 1,936 | 1,891 | 1,929 | -5 | -0.3% | 1,556,000 |
| 2017/03/14 | 1,975 | 1,975 | 1,933 | 1,934 | -57 | -2.9% | 1,101,000 |
| 2017/03/13 | 1,995 | 1,995 | 1,983 | 1,991 | +10 | +0.5% | 798,400 |
| 2017/03/10 | 1,950 | 1,983 | 1,934 | 1,981 | +36 | +1.9% | 1,511,700 |
| 2017/03/09 | 1,961 | 1,974 | 1,943 | 1,945 | -10 | -0.5% | 1,155,000 |
| 2017/03/08 | 1,945 | 1,956 | 1,945 | 1,955 | +5 | +0.3% | 1,056,300 |
| 2017/03/07 | 1,947 | 1,957 | 1,944 | 1,950 | +4 | +0.2% | 720,700 |
| 2017/03/06 | 1,970 | 1,978 | 1,942 | 1,946 | -49 | -2.5% | 1,291,800 |
| 2017/03/03 | 1,999 | 2,002 | 1,983 | 1,995 | ±0 | ±0% | 1,294,200 |
| 2017/03/02 | 2,001 | 2,008 | 1,991 | 1,995 | +6 | +0.3% | 1,262,600 |
| 2017/03/01 | 2,000 | 2,002 | 1,973 | 1,989 | +8 | +0.4% | 1,249,800 |
| 2017/02/28 | 1,982 | 2,001 | 1,975 | 1,981 | +11 | +0.6% | 1,249,300 |
| 2017/02/27 | 1,976 | 1,990 | 1,961 | 1,970 | -24 | -1.2% | 832,100 |
| 2017/02/24 | 1,989 | 2,006 | 1,983 | 1,994 | +8 | +0.4% | 567,400 |
| 2017/02/23 | 2,000 | 2,005 | 1,974 | 1,986 | -3 | -0.2% | 442,400 |
| 2017/02/22 | 1,990 | 1,993 | 1,976 | 1,989 | +11 | +0.6% | 1,014,400 |
| 2017/02/21 | 1,954 | 1,980 | 1,952 | 1,978 | +22 | +1.1% | 712,800 |
| 2017/02/20 | 1,960 | 1,962 | 1,944 | 1,956 | +6 | +0.3% | 1,000,200 |
| 2017/02/17 | 1,949 | 1,957 | 1,943 | 1,950 | -9 | -0.5% | 666,100 |
| 2017/02/16 | 1,958 | 1,965 | 1,948 | 1,959 | +1 | +0.1% | 606,500 |
1851～
1900
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
