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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,716 | 1,755 | 1,710 | 1,741 | -3 | -0.2% | 285,300 |
| 2013/08/21 | 1,770 | 1,770 | 1,716 | 1,744 | -26 | -1.5% | 633,400 |
| 2013/08/20 | 1,755 | 1,818 | 1,751 | 1,770 | ±0 | ±0% | 555,100 |
| 2013/08/19 | 1,747 | 1,780 | 1,740 | 1,770 | +23 | +1.3% | 558,600 |
| 2013/08/16 | 1,726 | 1,765 | 1,722 | 1,747 | -9 | -0.5% | 642,700 |
| 2013/08/15 | 1,788 | 1,796 | 1,752 | 1,756 | -63 | -3.5% | 867,600 |
| 2013/08/14 | 1,829 | 1,829 | 1,774 | 1,819 | -5 | -0.3% | 611,200 |
| 2013/08/13 | 1,824 | 1,845 | 1,803 | 1,824 | +9 | +0.5% | 748,600 |
| 2013/08/12 | 1,825 | 1,834 | 1,792 | 1,815 | -9 | -0.5% | 694,800 |
| 2013/08/09 | 1,792 | 1,841 | 1,790 | 1,824 | +46 | +2.6% | 1,075,500 |
| 2013/08/08 | 1,770 | 1,826 | 1,766 | 1,778 | +9 | +0.5% | 899,400 |
| 2013/08/07 | 1,775 | 1,816 | 1,768 | 1,769 | -23 | -1.3% | 870,300 |
| 2013/08/06 | 1,774 | 1,796 | 1,730 | 1,792 | +24 | +1.4% | 979,700 |
| 2013/08/05 | 1,749 | 1,780 | 1,730 | 1,768 | +36 | +2.1% | 878,000 |
| 2013/08/02 | 1,691 | 1,733 | 1,677 | 1,732 | +66 | +4% | 514,600 |
| 2013/08/01 | 1,656 | 1,666 | 1,637 | 1,666 | +17 | +1% | 516,600 |
| 2013/07/31 | 1,667 | 1,681 | 1,648 | 1,649 | -8 | -0.5% | 492,400 |
| 2013/07/30 | 1,701 | 1,701 | 1,628 | 1,657 | -64 | -3.7% | 1,018,900 |
| 2013/07/29 | 1,692 | 1,757 | 1,681 | 1,721 | +30 | +1.8% | 1,177,000 |
| 2013/07/26 | 1,714 | 1,739 | 1,679 | 1,691 | -50 | -2.9% | 859,200 |
| 2013/07/25 | 1,740 | 1,748 | 1,713 | 1,741 | +9 | +0.5% | 579,600 |
| 2013/07/24 | 1,722 | 1,744 | 1,710 | 1,732 | ±0 | ±0% | 398,200 |
| 2013/07/23 | 1,688 | 1,735 | 1,680 | 1,732 | +39 | +2.3% | 526,800 |
| 2013/07/22 | 1,705 | 1,718 | 1,665 | 1,693 | +17 | +1% | 266,200 |
| 2013/07/19 | 1,720 | 1,725 | 1,662 | 1,676 | -35 | -2% | 609,600 |
| 2013/07/18 | 1,686 | 1,722 | 1,685 | 1,711 | +27 | +1.6% | 397,500 |
| 2013/07/17 | 1,681 | 1,705 | 1,673 | 1,684 | +7 | +0.4% | 548,600 |
| 2013/07/16 | 1,650 | 1,678 | 1,638 | 1,677 | +51 | +3.1% | 594,600 |
| 2013/07/12 | 1,636 | 1,637 | 1,607 | 1,626 | -10 | -0.6% | 333,600 |
| 2013/07/11 | 1,590 | 1,642 | 1,590 | 1,636 | +44 | +2.8% | 609,600 |
| 2013/07/10 | 1,601 | 1,615 | 1,572 | 1,592 | -8 | -0.5% | 892,800 |
| 2013/07/09 | 1,615 | 1,628 | 1,563 | 1,600 | -14 | -0.9% | 1,145,400 |
| 2013/07/08 | 1,695 | 1,696 | 1,610 | 1,614 | -77 | -4.6% | 1,048,700 |
| 2013/07/05 | 1,647 | 1,700 | 1,643 | 1,691 | +45 | +2.7% | 823,200 |
| 2013/07/04 | 1,624 | 1,661 | 1,612 | 1,646 | -2 | -0.1% | 605,500 |
| 2013/07/03 | 1,627 | 1,667 | 1,605 | 1,648 | +55 | +3.5% | 985,700 |
| 2013/07/02 | 1,603 | 1,619 | 1,568 | 1,593 | +18 | +1.1% | 532,400 |
| 2013/07/01 | 1,590 | 1,595 | 1,541 | 1,575 | +4 | +0.3% | 853,500 |
| 2013/06/28 | 1,549 | 1,593 | 1,539 | 1,571 | +58 | +3.8% | 1,097,500 |
| 2013/06/27 | 1,473 | 1,539 | 1,470 | 1,513 | +76 | +5.3% | 968,800 |
| 2013/06/26 | 1,500 | 1,500 | 1,424 | 1,437 | -24 | -1.6% | 586,700 |
| 2013/06/25 | 1,509 | 1,509 | 1,436 | 1,461 | -38 | -2.5% | 763,900 |
| 2013/06/24 | 1,539 | 1,544 | 1,491 | 1,499 | -10 | -0.7% | 680,500 |
| 2013/06/21 | 1,434 | 1,509 | 1,415 | 1,509 | +41 | +2.8% | 2,118,600 |
| 2013/06/20 | 1,526 | 1,529 | 1,453 | 1,468 | -82 | -5.3% | 1,074,500 |
| 2013/06/19 | 1,528 | 1,556 | 1,524 | 1,550 | +57 | +3.8% | 836,000 |
| 2013/06/18 | 1,504 | 1,529 | 1,490 | 1,493 | -1 | -0.1% | 743,700 |
| 2013/06/17 | 1,405 | 1,499 | 1,395 | 1,494 | +90 | +6.4% | 778,400 |
| 2013/06/14 | 1,458 | 1,468 | 1,397 | 1,404 | +15 | +1.1% | 1,184,200 |
| 2013/06/13 | 1,390 | 1,430 | 1,356 | 1,389 | -43 | -3% | 751,900 |
2751～
2800
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
