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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 1,412 | 1,437 | 1,383 | 1,432 | -10 | -0.7% | 649,700 |
| 2013/06/11 | 1,480 | 1,485 | 1,442 | 1,442 | -35 | -2.4% | 939,800 |
| 2013/06/10 | 1,430 | 1,478 | 1,413 | 1,477 | +107 | +7.8% | 691,100 |
| 2013/06/07 | 1,355 | 1,392 | 1,322 | 1,370 | -32 | -2.3% | 1,119,900 |
| 2013/06/06 | 1,411 | 1,447 | 1,388 | 1,402 | -30 | -2.1% | 943,800 |
| 2013/06/05 | 1,568 | 1,576 | 1,428 | 1,432 | -111 | -7.2% | 1,368,600 |
| 2013/06/04 | 1,457 | 1,546 | 1,454 | 1,543 | +60 | +4% | 1,313,600 |
| 2013/06/03 | 1,538 | 1,555 | 1,467 | 1,483 | -91 | -5.8% | 1,503,000 |
| 2013/05/31 | 1,585 | 1,622 | 1,526 | 1,574 | -24 | -1.5% | 1,707,800 |
| 2013/05/30 | 1,642 | 1,644 | 1,579 | 1,598 | -7 | -0.4% | 1,738,600 |
| 2013/05/29 | 1,614 | 1,641 | 1,594 | 1,605 | +22 | +1.4% | 994,600 |
| 2013/05/28 | 1,572 | 1,608 | 1,557 | 1,583 | -14 | -0.9% | 887,800 |
| 2013/05/27 | 1,502 | 1,650 | 1,482 | 1,597 | +102 | +6.8% | 2,531,500 |
| 2013/05/24 | 1,521 | 1,554 | 1,452 | 1,495 | -3 | -0.2% | 1,468,300 |
| 2013/05/23 | 1,684 | 1,684 | 1,490 | 1,498 | -162 | -9.8% | 2,948,100 |
| 2013/05/22 | 1,675 | 1,686 | 1,651 | 1,660 | -31 | -1.8% | 1,353,400 |
| 2013/05/21 | 1,694 | 1,730 | 1,677 | 1,691 | -26 | -1.5% | 874,900 |
| 2013/05/20 | 1,765 | 1,769 | 1,708 | 1,717 | -34 | -1.9% | 1,070,700 |
| 2013/05/17 | 1,793 | 1,799 | 1,745 | 1,751 | -17 | -1% | 1,206,000 |
| 2013/05/16 | 1,790 | 1,795 | 1,732 | 1,768 | -9 | -0.5% | 972,900 |
| 2013/05/15 | 1,745 | 1,798 | 1,745 | 1,777 | +59 | +3.4% | 1,265,600 |
| 2013/05/14 | 1,695 | 1,740 | 1,681 | 1,718 | +45 | +2.7% | 1,269,900 |
| 2013/05/13 | 1,659 | 1,684 | 1,636 | 1,673 | +35 | +2.1% | 1,390,000 |
| 2013/05/10 | 1,674 | 1,694 | 1,629 | 1,638 | +25 | +1.5% | 1,754,900 |
| 2013/05/09 | 1,725 | 1,725 | 1,597 | 1,613 | -178 | -9.9% | 3,504,800 |
| 2013/05/08 | 1,800 | 1,817 | 1,775 | 1,791 | -28 | -1.5% | 729,300 |
| 2013/05/07 | 1,819 | 1,838 | 1,763 | 1,819 | +76 | +4.4% | 984,700 |
| 2013/05/02 | 1,785 | 1,805 | 1,726 | 1,743 | -81 | -4.4% | 796,400 |
| 2013/05/01 | 1,763 | 1,839 | 1,760 | 1,824 | +67 | +3.8% | 809,400 |
| 2013/04/30 | 1,758 | 1,784 | 1,711 | 1,757 | ±0 | ±0% | 1,306,800 |
| 2013/04/26 | 1,803 | 1,817 | 1,754 | 1,757 | -37 | -2.1% | 676,000 |
| 2013/04/25 | 1,812 | 1,819 | 1,782 | 1,794 | -13 | -0.7% | 478,800 |
| 2013/04/24 | 1,790 | 1,810 | 1,758 | 1,807 | +54 | +3.1% | 1,244,800 |
| 2013/04/23 | 1,691 | 1,779 | 1,675 | 1,753 | -18 | -1% | 1,479,200 |
| 2013/04/22 | 1,767 | 1,783 | 1,737 | 1,771 | +42 | +2.4% | 1,141,000 |
| 2013/04/19 | 1,789 | 1,793 | 1,662 | 1,729 | -52 | -2.9% | 2,157,700 |
| 2013/04/18 | 1,751 | 1,825 | 1,709 | 1,781 | -50 | -2.7% | 1,112,000 |
| 2013/04/17 | 1,830 | 1,843 | 1,804 | 1,831 | +13 | +0.7% | 806,400 |
| 2013/04/16 | 1,775 | 1,823 | 1,764 | 1,818 | +3 | +0.2% | 633,200 |
| 2013/04/15 | 1,795 | 1,834 | 1,792 | 1,815 | +7 | +0.4% | 515,000 |
| 2013/04/12 | 1,848 | 1,849 | 1,791 | 1,808 | -68 | -3.6% | 791,800 |
| 2013/04/11 | 1,793 | 1,876 | 1,792 | 1,876 | +83 | +4.6% | 1,425,200 |
| 2013/04/10 | 1,692 | 1,793 | 1,689 | 1,793 | +105 | +6.2% | 1,412,700 |
| 2013/04/09 | 1,700 | 1,737 | 1,670 | 1,688 | +1 | +0.1% | 733,300 |
| 2013/04/08 | 1,658 | 1,687 | 1,633 | 1,687 | +33 | +2% | 1,072,200 |
| 2013/04/05 | 1,633 | 1,688 | 1,614 | 1,654 | +70 | +4.4% | 1,060,400 |
| 2013/04/04 | 1,490 | 1,584 | 1,486 | 1,584 | +54 | +3.5% | 707,300 |
| 2013/04/03 | 1,464 | 1,537 | 1,450 | 1,530 | +56 | +3.8% | 594,000 |
| 2013/04/02 | 1,498 | 1,500 | 1,448 | 1,474 | -2 | -0.1% | 493,900 |
| 2013/04/01 | 1,570 | 1,570 | 1,475 | 1,476 | -100 | -6.3% | 535,900 |
2801～
2850
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
