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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,482 | 2,554.5 | 2,470 | 2,527 | +3.5 | +0.1% | 4,514,600 |
| 2024/08/20 | 2,545 | 2,554.5 | 2,485.5 | 2,523.5 | +42 | +1.7% | 6,175,200 |
| 2024/08/19 | 2,537 | 2,572.5 | 2,465 | 2,481.5 | -140.5 | -5.4% | 7,914,500 |
| 2024/08/16 | 2,484 | 2,622 | 2,484 | 2,622 | +193 | +7.9% | 15,547,900 |
| 2024/08/15 | 2,333 | 2,448.5 | 2,331 | 2,429 | +46 | +1.9% | 8,601,500 |
| 2024/08/14 | 2,274 | 2,425.5 | 2,201 | 2,383 | +59 | +2.5% | 18,409,000 |
| 2024/08/13 | 2,170 | 2,354 | 2,170 | 2,324 | +120.5 | +5.5% | 11,499,000 |
| 2024/08/09 | 2,188 | 2,213 | 2,151.5 | 2,203.5 | +44.5 | +2.1% | 6,911,900 |
| 2024/08/08 | 2,132 | 2,218 | 2,111.5 | 2,159 | -23 | -1.1% | 6,294,200 |
| 2024/08/07 | 2,067 | 2,255 | 2,031.5 | 2,182 | +117 | +5.7% | 11,333,500 |
| 2024/08/06 | 2,090.5 | 2,148 | 1,989.5 | 2,065 | +230.5 | +12.6% | 9,155,700 |
| 2024/08/05 | 1,888 | 2,003.5 | 1,810.5 | 1,834.5 | -333.5 | -15.4% | 16,961,300 |
| 2024/08/02 | 2,350 | 2,377.5 | 2,168 | 2,168 | -262 | -10.8% | 13,240,300 |
| 2024/08/01 | 2,442.5 | 2,465.5 | 2,357.5 | 2,430 | -45 | -1.8% | 7,145,200 |
| 2024/07/31 | 2,347 | 2,475.5 | 2,330 | 2,475 | +105.5 | +4.5% | 14,611,100 |
| 2024/07/30 | 2,332.5 | 2,383.5 | 2,308 | 2,369.5 | +36 | +1.5% | 32,307,100 |
| 2024/07/29 | 2,323 | 2,399.5 | 2,304 | 2,333.5 | +41.5 | +1.8% | 10,870,800 |
| 2024/07/26 | 2,422.5 | 2,436.5 | 2,271 | 2,292 | -150.5 | -6.2% | 19,440,300 |
| 2024/07/25 | 2,443 | 2,452 | 2,417.5 | 2,442.5 | -25.5 | -1% | 53,717,500 |
| 2024/07/24 | 2,478 | 2,517 | 2,454 | 2,468 | -50.5 | -2% | 26,593,800 |
| 2024/07/23 | 2,586 | 2,605 | 2,508 | 2,518.5 | -67.5 | -2.6% | 18,246,400 |
| 2024/07/22 | 2,694.5 | 2,725 | 2,570 | 2,586 | -75 | -2.8% | 8,305,400 |
| 2024/07/19 | 2,608.5 | 2,677 | 2,604.5 | 2,661 | +53 | +2% | 6,428,300 |
| 2024/07/18 | 2,680 | 2,734 | 2,605.5 | 2,608 | -149.5 | -5.4% | 7,802,200 |
| 2024/07/17 | 2,675 | 2,773.5 | 2,647.5 | 2,757.5 | +132.5 | +5% | 10,038,900 |
| 2024/07/16 | 2,714 | 2,758 | 2,580 | 2,625 | +61 | +2.4% | 15,042,800 |
| 2024/07/12 | 2,527 | 2,564 | 2,471 | 2,564 | +37 | +1.5% | 4,172,900 |
| 2024/07/11 | 2,619 | 2,629 | 2,522 | 2,527 | -61.5 | -2.4% | 4,610,500 |
| 2024/07/10 | 2,563.5 | 2,588.5 | 2,528 | 2,588.5 | +48.5 | +1.9% | 3,524,500 |
| 2024/07/09 | 2,582.5 | 2,606.5 | 2,485.5 | 2,540 | +18.5 | +0.7% | 4,594,000 |
| 2024/07/08 | 2,528.5 | 2,558 | 2,497 | 2,521.5 | +24 | +1% | 5,755,100 |
| 2024/07/05 | 2,424.5 | 2,498.5 | 2,423.5 | 2,497.5 | +94.5 | +3.9% | 4,711,200 |
| 2024/07/04 | 2,393 | 2,410.5 | 2,363 | 2,403 | +33.5 | +1.4% | 3,155,200 |
| 2024/07/03 | 2,424.5 | 2,434.5 | 2,332 | 2,369.5 | -55 | -2.3% | 4,988,300 |
| 2024/07/02 | 2,390 | 2,445 | 2,378.5 | 2,424.5 | +51 | +2.1% | 4,434,700 |
| 2024/07/01 | 2,487.5 | 2,492 | 2,361 | 2,373.5 | -87.5 | -3.6% | 5,785,300 |
| 2024/06/28 | 2,420 | 2,466 | 2,350.5 | 2,461 | -1.5 | -0.1% | 6,304,600 |
| 2024/06/27 | 2,453 | 2,494 | 2,418 | 2,462.5 | -7,467.5 | -75.2% | 4,465,000 |
| 2024/06/26 | 10,050 | 10,050 | 9,760 | 9,930 | +183 | +1.9% | 1,747,100 |
| 2024/06/25 | 9,652 | 9,800 | 9,638 | 9,747 | +41 | +0.4% | 914,600 |
| 2024/06/24 | 9,780 | 9,977 | 9,689 | 9,706 | -80 | -0.8% | 1,292,700 |
| 2024/06/21 | 9,773 | 9,967 | 9,680 | 9,786 | +108 | +1.1% | 3,060,500 |
| 2024/06/20 | 9,601 | 9,739 | 9,438 | 9,678 | -12 | -0.1% | 1,444,000 |
| 2024/06/19 | 9,449 | 9,712 | 9,404 | 9,690 | +508 | +5.5% | 1,977,800 |
| 2024/06/18 | 9,181 | 9,344 | 9,070 | 9,182 | +111 | +1.2% | 1,209,100 |
| 2024/06/17 | 9,100 | 9,103 | 8,832 | 9,071 | -176 | -1.9% | 1,357,600 |
| 2024/06/14 | 9,073 | 9,285 | 9,056 | 9,247 | -50 | -0.5% | 1,475,200 |
| 2024/06/13 | 9,274 | 9,400 | 9,270 | 9,297 | +90 | +1% | 1,148,900 |
| 2024/06/12 | 9,203 | 9,282 | 9,007 | 9,207 | -146 | -1.6% | 1,424,000 |
| 2024/06/11 | 9,277 | 9,457 | 9,251 | 9,353 | -20 | -0.2% | 1,591,600 |
151～
200
件表示中 / 3673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 | 277,200円 | +15.0% | +24.2% | 0.94% | 25.35倍 | 8.48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 | 997,700円 | -28.8% | -45.6% | 1.16% | 43.02倍 | 4.58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 | 475,200円 | +17.1% | +79.5% | 1.49% | 24.03倍 | 4.08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 |
| ＴＯＰＰＡＮＨＤ | 381,700円 | +2.5% | +6.9% | 1.26% | 13.80倍 | 0.79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 |
| 大日印 | 203,800円 | +2.1% | +11.4% | 1.86% | 8.70倍 | 0.78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 |
市場注目の銘柄
チャート関連のコラム
