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 |
|---|---|---|---|---|---|---|---|
| 2015/09/28 | 2,920 | 2,948 | 2,837 | 2,939 | +27 | +0.9% | 1,334,500 |
| 2015/09/25 | 2,900 | 2,954 | 2,851 | 2,912 | +58 | +2% | 1,610,600 |
| 2015/09/24 | 3,015 | 3,100 | 2,848 | 2,854 | -151 | -5% | 2,526,000 |
| 2015/09/18 | 2,902 | 3,110 | 2,900 | 3,005 | -235 | -7.3% | 3,550,300 |
| 2015/09/17 | 3,210 | 3,250 | 3,155 | 3,240 | +45 | +1.4% | 822,200 |
| 2015/09/16 | 3,280 | 3,285 | 3,170 | 3,195 | -40 | -1.2% | 1,119,000 |
| 2015/09/15 | 3,325 | 3,340 | 3,235 | 3,235 | -90 | -2.7% | 1,024,400 |
| 2015/09/14 | 3,325 | 3,380 | 3,290 | 3,325 | +10 | +0.3% | 853,000 |
| 2015/09/11 | 3,305 | 3,375 | 3,270 | 3,315 | -60 | -1.8% | 1,149,000 |
| 2015/09/10 | 3,340 | 3,495 | 3,320 | 3,375 | -35 | -1% | 1,501,700 |
| 2015/09/09 | 3,335 | 3,410 | 3,280 | 3,410 | +185 | +5.7% | 685,500 |
| 2015/09/08 | 3,310 | 3,340 | 3,220 | 3,225 | -120 | -3.6% | 623,200 |
| 2015/09/07 | 3,265 | 3,360 | 3,225 | 3,345 | +25 | +0.8% | 919,800 |
| 2015/09/04 | 3,400 | 3,400 | 3,270 | 3,320 | -30 | -0.9% | 883,200 |
| 2015/09/03 | 3,450 | 3,460 | 3,330 | 3,350 | -55 | -1.6% | 844,800 |
| 2015/09/02 | 3,380 | 3,510 | 3,320 | 3,405 | -30 | -0.9% | 1,075,400 |
| 2015/09/01 | 3,545 | 3,545 | 3,435 | 3,435 | -115 | -3.2% | 961,400 |
| 2015/08/31 | 3,580 | 3,625 | 3,520 | 3,550 | -55 | -1.5% | 1,438,200 |
| 2015/08/28 | 3,560 | 3,615 | 3,515 | 3,605 | +195 | +5.7% | 1,168,900 |
| 2015/08/27 | 3,480 | 3,540 | 3,385 | 3,410 | ±0 | ±0% | 718,400 |
| 2015/08/26 | 3,295 | 3,425 | 3,225 | 3,410 | +220 | +6.9% | 1,474,700 |
| 2015/08/25 | 3,160 | 3,370 | 3,150 | 3,190 | -160 | -4.8% | 1,937,200 |
| 2015/08/24 | 3,420 | 3,475 | 3,335 | 3,350 | -185 | -5.2% | 1,323,400 |
| 2015/08/21 | 3,600 | 3,670 | 3,525 | 3,535 | -225 | -6% | 1,397,700 |
| 2015/08/20 | 3,740 | 3,845 | 3,725 | 3,760 | -20 | -0.5% | 823,000 |
| 2015/08/19 | 3,860 | 3,885 | 3,765 | 3,780 | -105 | -2.7% | 680,000 |
| 2015/08/18 | 3,905 | 3,925 | 3,810 | 3,885 | -20 | -0.5% | 657,300 |
| 2015/08/17 | 3,805 | 3,935 | 3,785 | 3,905 | +100 | +2.6% | 727,700 |
| 2015/08/14 | 3,880 | 3,945 | 3,800 | 3,805 | -20 | -0.5% | 1,005,800 |
| 2015/08/13 | 3,760 | 3,860 | 3,715 | 3,825 | -40 | -1% | 899,200 |
| 2015/08/12 | 3,935 | 4,000 | 3,820 | 3,865 | +155 | +4.2% | 1,469,800 |
| 2015/08/11 | 3,645 | 3,775 | 3,635 | 3,710 | +70 | +1.9% | 962,900 |
| 2015/08/10 | 3,530 | 3,655 | 3,485 | 3,640 | +145 | +4.1% | 777,100 |
| 2015/08/07 | 3,455 | 3,590 | 3,425 | 3,495 | -95 | -2.6% | 1,291,200 |
| 2015/08/06 | 3,695 | 3,700 | 3,590 | 3,590 | -65 | -1.8% | 906,800 |
| 2015/08/05 | 3,710 | 3,710 | 3,625 | 3,655 | -85 | -2.3% | 833,600 |
| 2015/08/04 | 3,580 | 3,755 | 3,565 | 3,740 | +160 | +4.5% | 1,359,400 |
| 2015/08/03 | 3,550 | 3,580 | 3,535 | 3,580 | +15 | +0.4% | 517,000 |
| 2015/07/31 | 3,545 | 3,590 | 3,495 | 3,565 | +75 | +2.1% | 1,057,700 |
| 2015/07/30 | 3,580 | 3,610 | 3,470 | 3,490 | -50 | -1.4% | 1,520,900 |
| 2015/07/29 | 3,455 | 3,550 | 3,445 | 3,540 | +120 | +3.5% | 848,700 |
| 2015/07/28 | 3,385 | 3,470 | 3,380 | 3,420 | -5 | -0.1% | 617,500 |
| 2015/07/27 | 3,485 | 3,485 | 3,405 | 3,425 | -70 | -2% | 449,000 |
| 2015/07/24 | 3,535 | 3,575 | 3,485 | 3,495 | -25 | -0.7% | 519,600 |
| 2015/07/23 | 3,450 | 3,535 | 3,450 | 3,520 | +60 | +1.7% | 819,300 |
| 2015/07/22 | 3,485 | 3,495 | 3,435 | 3,460 | -25 | -0.7% | 457,500 |
| 2015/07/21 | 3,510 | 3,525 | 3,420 | 3,485 | +5 | +0.1% | 564,000 |
| 2015/07/17 | 3,390 | 3,505 | 3,390 | 3,480 | +80 | +2.4% | 685,000 |
| 2015/07/16 | 3,350 | 3,405 | 3,325 | 3,400 | +100 | +3% | 590,400 |
| 2015/07/15 | 3,295 | 3,315 | 3,285 | 3,300 | +50 | +1.5% | 428,700 |
2201～
2250
件表示中 / 3548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 | 309,200円 | +15.7% | +75.6% | 0.65% | 38.15倍 | 8.86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 | 804,800円 | -19.3% | -38.3% | 1.60% | 31.23倍 | 3.60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 | 340,700円 | +2.8% | +14.2% | 0.65% | 27.52倍 | 3.19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 | 265,000円 | +2.1% | +1.3% | 1.21% | 13.55倍 | 1.05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 | 448,200円 | +2.5% | +6.9% | 1.07% | 24.41倍 | 0.96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
