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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 7,131 | 7,237 | 7,060 | 7,168 | -14 | -0.2% | 996,800 |
| 2024/04/11 | 7,101 | 7,226 | 7,070 | 7,182 | -6 | -0.1% | 950,600 |
| 2024/04/10 | 7,150 | 7,230 | 7,053 | 7,188 | -50 | -0.7% | 853,900 |
| 2024/04/09 | 7,204 | 7,330 | 7,183 | 7,238 | +17 | +0.2% | 857,200 |
| 2024/04/08 | 7,160 | 7,360 | 7,160 | 7,221 | +208 | +3% | 1,065,600 |
| 2024/04/05 | 7,020 | 7,095 | 6,963 | 7,013 | -139 | -1.9% | 930,300 |
| 2024/04/04 | 7,178 | 7,304 | 7,138 | 7,152 | +58 | +0.8% | 899,300 |
| 2024/04/03 | 7,147 | 7,197 | 7,009 | 7,094 | -27 | -0.4% | 1,047,300 |
| 2024/04/02 | 7,099 | 7,166 | 7,033 | 7,121 | +136 | +1.9% | 923,600 |
| 2024/04/01 | 7,352 | 7,354 | 6,932 | 6,985 | -316 | -4.3% | 1,431,200 |
| 2024/03/29 | 7,150 | 7,335 | 7,107 | 7,301 | +195 | +2.7% | 920,900 |
| 2024/03/28 | 7,110 | 7,215 | 7,100 | 7,106 | -53 | -0.7% | 1,105,300 |
| 2024/03/27 | 6,950 | 7,216 | 6,941 | 7,159 | +59 | +0.8% | 1,758,800 |
| 2024/03/26 | 7,020 | 7,206 | 7,014 | 7,100 | +28 | +0.4% | 1,401,800 |
| 2024/03/25 | 6,913 | 7,139 | 6,906 | 7,072 | +89 | +1.3% | 1,338,300 |
| 2024/03/22 | 6,864 | 7,099 | 6,840 | 6,983 | +108 | +1.6% | 1,629,300 |
| 2024/03/21 | 6,947 | 6,999 | 6,801 | 6,875 | +28 | +0.4% | 1,190,800 |
| 2024/03/19 | 6,651 | 6,850 | 6,630 | 6,847 | +96 | +1.4% | 1,162,000 |
| 2024/03/18 | 6,559 | 6,778 | 6,546 | 6,751 | +285 | +4.4% | 1,254,300 |
| 2024/03/15 | 6,391 | 6,477 | 6,336 | 6,466 | -25 | -0.4% | 1,245,100 |
| 2024/03/14 | 6,242 | 6,491 | 6,240 | 6,491 | +350 | +5.7% | 1,834,200 |
| 2024/03/13 | 6,450 | 6,450 | 6,113 | 6,141 | -216 | -3.4% | 1,569,300 |
| 2024/03/12 | 6,119 | 6,373 | 6,099 | 6,357 | +58 | +0.9% | 1,712,900 |
| 2024/03/11 | 6,122 | 6,315 | 6,096 | 6,299 | -65 | -1% | 1,398,100 |
| 2024/03/08 | 6,316 | 6,422 | 6,283 | 6,364 | -52 | -0.8% | 1,178,800 |
| 2024/03/07 | 6,701 | 6,729 | 6,400 | 6,416 | -284 | -4.2% | 1,608,100 |
| 2024/03/06 | 6,556 | 6,700 | 6,514 | 6,700 | +142 | +2.2% | 1,205,200 |
| 2024/03/05 | 6,375 | 6,564 | 6,313 | 6,558 | +135 | +2.1% | 1,017,400 |
| 2024/03/04 | 6,400 | 6,516 | 6,390 | 6,423 | +31 | +0.5% | 969,000 |
| 2024/03/01 | 6,408 | 6,474 | 6,303 | 6,392 | +24 | +0.4% | 976,500 |
| 2024/02/29 | 6,236 | 6,409 | 6,202 | 6,368 | +45 | +0.7% | 1,390,000 |
| 2024/02/28 | 6,345 | 6,413 | 6,298 | 6,323 | -30 | -0.5% | 1,040,800 |
| 2024/02/27 | 6,234 | 6,388 | 6,233 | 6,353 | +142 | +2.3% | 1,327,000 |
| 2024/02/26 | 6,250 | 6,264 | 6,144 | 6,211 | -65 | -1% | 1,672,200 |
| 2024/02/22 | 6,095 | 6,294 | 6,064 | 6,276 | +238 | +3.9% | 2,288,600 |
| 2024/02/21 | 5,877 | 6,043 | 5,868 | 6,038 | +189 | +3.2% | 2,224,700 |
| 2024/02/20 | 5,709 | 5,891 | 5,640 | 5,849 | +91 | +1.6% | 1,562,000 |
| 2024/02/19 | 5,881 | 5,900 | 5,720 | 5,758 | -145 | -2.5% | 1,393,300 |
| 2024/02/16 | 5,881 | 5,970 | 5,801 | 5,903 | +22 | +0.4% | 2,278,200 |
| 2024/02/15 | 5,647 | 5,915 | 5,644 | 5,881 | +149 | +2.6% | 2,488,900 |
| 2024/02/14 | 5,520 | 5,796 | 5,414 | 5,732 | +252 | +4.6% | 4,477,200 |
| 2024/02/13 | 5,114 | 5,480 | 5,114 | 5,480 | +700 | +14.6% | 4,186,100 |
| 2024/02/09 | 4,733 | 4,865 | 4,652 | 4,780 | +117 | +2.5% | 2,147,200 |
| 2024/02/08 | 4,750 | 4,759 | 4,650 | 4,663 | -37 | -0.8% | 947,500 |
| 2024/02/07 | 4,622 | 4,728 | 4,613 | 4,700 | +98 | +2.1% | 1,370,700 |
| 2024/02/06 | 4,557 | 4,653 | 4,497 | 4,602 | +17 | +0.4% | 1,458,300 |
| 2024/02/05 | 4,616 | 4,670 | 4,566 | 4,585 | -9 | -0.2% | 626,200 |
| 2024/02/02 | 4,479 | 4,622 | 4,479 | 4,594 | +108 | +2.4% | 1,048,700 |
| 2024/02/01 | 4,452 | 4,504 | 4,407 | 4,486 | -43 | -0.9% | 1,093,400 |
| 2024/01/31 | 4,480 | 4,561 | 4,456 | 4,529 | -58 | -1.3% | 1,193,600 |
151～
200
件表示中 / 3585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 | 281,500円 | +19.2% | +89.5% | 0.71% | 31.98倍 | 8.06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 | 820,300円 | -23.4% | -38.3% | 1.57% | 31.83倍 | 3.76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 | 314,400円 | +9.5% | +56.5% | 0.70% | 18.70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 | 232,600円 | +2.1% | +1.3% | 1.38% | 11.90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 | 400,400円 | +2.5% | +6.9% | 1.20% | 17.04倍 | 0.85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
