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 |
|---|---|---|---|---|---|---|---|
| 2017/10/16 | 1,710 | 1,718 | 1,696 | 1,698 | -11 | -0.6% | 998,000 |
| 2017/10/13 | 1,706 | 1,713 | 1,693 | 1,709 | ±0 | ±0% | 789,600 |
| 2017/10/12 | 1,709 | 1,717 | 1,703 | 1,709 | +1 | +0.1% | 504,800 |
| 2017/10/11 | 1,713 | 1,715 | 1,697 | 1,708 | -8 | -0.5% | 671,100 |
| 2017/10/10 | 1,715 | 1,719 | 1,697 | 1,716 | +1 | +0.1% | 921,300 |
| 2017/10/06 | 1,725 | 1,726 | 1,706 | 1,715 | +3 | +0.2% | 911,600 |
| 2017/10/05 | 1,701 | 1,743 | 1,696 | 1,712 | +27 | +1.6% | 2,057,900 |
| 2017/10/04 | 1,698 | 1,703 | 1,683 | 1,685 | -11 | -0.6% | 764,600 |
| 2017/10/03 | 1,692 | 1,702 | 1,682 | 1,696 | +10 | +0.6% | 1,517,200 |
| 2017/10/02 | 1,686 | 1,695 | 1,675 | 1,686 | +10 | +0.6% | 823,500 |
| 2017/09/29 | 1,678 | 1,693 | 1,672 | 1,676 | ±0 | ±0% | 780,600 |
| 2017/09/28 | 1,711 | 1,711 | 1,668 | 1,676 | -22 | -1.3% | 1,233,700 |
| 2017/09/27 | 1,701 | 1,707 | 1,693 | 1,698 | -2 | -0.1% | 650,100 |
| 2017/09/26 | 1,715 | 1,718 | 1,696 | 1,700 | -13 | -0.8% | 693,600 |
| 2017/09/25 | 1,729 | 1,737 | 1,707 | 1,713 | +1 | +0.1% | 716,400 |
| 2017/09/22 | 1,742 | 1,744 | 1,695 | 1,712 | -30 | -1.7% | 1,135,800 |
| 2017/09/21 | 1,708 | 1,764 | 1,708 | 1,742 | +52 | +3.1% | 1,676,400 |
| 2017/09/20 | 1,684 | 1,694 | 1,671 | 1,690 | +11 | +0.7% | 747,600 |
| 2017/09/19 | 1,670 | 1,692 | 1,658 | 1,679 | +26 | +1.6% | 1,247,100 |
| 2017/09/15 | 1,646 | 1,657 | 1,641 | 1,653 | +5 | +0.3% | 755,500 |
| 2017/09/14 | 1,663 | 1,664 | 1,645 | 1,648 | -5 | -0.3% | 675,900 |
| 2017/09/13 | 1,658 | 1,667 | 1,650 | 1,653 | +13 | +0.8% | 851,200 |
| 2017/09/12 | 1,630 | 1,643 | 1,626 | 1,640 | +28 | +1.7% | 817,900 |
| 2017/09/11 | 1,630 | 1,641 | 1,611 | 1,612 | +10 | +0.6% | 881,400 |
| 2017/09/08 | 1,613 | 1,620 | 1,601 | 1,602 | -20 | -1.2% | 865,700 |
| 2017/09/07 | 1,635 | 1,645 | 1,621 | 1,622 | -2 | -0.1% | 756,400 |
| 2017/09/06 | 1,602 | 1,628 | 1,600 | 1,624 | +13 | +0.8% | 700,600 |
| 2017/09/05 | 1,652 | 1,656 | 1,609 | 1,611 | -23 | -1.4% | 1,055,800 |
| 2017/09/04 | 1,658 | 1,661 | 1,632 | 1,634 | -27 | -1.6% | 681,800 |
| 2017/09/01 | 1,677 | 1,685 | 1,655 | 1,661 | +4 | +0.2% | 878,300 |
| 2017/08/31 | 1,662 | 1,676 | 1,647 | 1,657 | +7 | +0.4% | 1,433,200 |
| 2017/08/30 | 1,649 | 1,659 | 1,638 | 1,650 | -1 | -0.1% | 1,463,800 |
| 2017/08/29 | 1,635 | 1,653 | 1,627 | 1,651 | +8 | +0.5% | 1,014,300 |
| 2017/08/28 | 1,661 | 1,661 | 1,635 | 1,643 | -4 | -0.2% | 1,395,900 |
| 2017/08/25 | 1,670 | 1,673 | 1,645 | 1,647 | -32 | -1.9% | 1,857,100 |
| 2017/08/24 | 1,686 | 1,693 | 1,678 | 1,679 | -9 | -0.5% | 798,300 |
| 2017/08/23 | 1,716 | 1,720 | 1,686 | 1,688 | -15 | -0.9% | 1,001,600 |
| 2017/08/22 | 1,698 | 1,708 | 1,693 | 1,703 | +3 | +0.2% | 1,099,200 |
| 2017/08/21 | 1,733 | 1,734 | 1,697 | 1,700 | -30 | -1.7% | 1,534,100 |
| 2017/08/18 | 1,760 | 1,760 | 1,721 | 1,730 | -58 | -3.2% | 1,501,400 |
| 2017/08/17 | 1,779 | 1,791 | 1,764 | 1,788 | +23 | +1.3% | 1,165,400 |
| 2017/08/16 | 1,756 | 1,767 | 1,738 | 1,765 | +4 | +0.2% | 1,109,300 |
| 2017/08/15 | 1,758 | 1,771 | 1,752 | 1,761 | +20 | +1.1% | 1,244,700 |
| 2017/08/14 | 1,739 | 1,743 | 1,717 | 1,741 | -22 | -1.2% | 1,205,000 |
| 2017/08/10 | 1,796 | 1,798 | 1,757 | 1,763 | -31 | -1.7% | 1,323,500 |
| 2017/08/09 | 1,830 | 1,835 | 1,784 | 1,794 | -36 | -2% | 1,369,000 |
| 2017/08/08 | 1,839 | 1,845 | 1,801 | 1,830 | -3 | -0.2% | 1,617,400 |
| 2017/08/07 | 1,860 | 1,860 | 1,810 | 1,833 | -108 | -5.6% | 1,684,800 |
| 2017/08/04 | 1,901 | 1,952 | 1,888 | 1,941 | +41 | +2.2% | 1,279,200 |
| 2017/08/03 | 1,917 | 1,917 | 1,877 | 1,900 | -30 | -1.6% | 1,704,100 |
1901～
1950
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
