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 |
|---|---|---|---|---|---|---|---|
| 2013/09/18 | 1,700 | 1,725 | 1,692 | 1,700 | -5 | -0.3% | 946,200 |
| 2013/09/17 | 1,704 | 1,727 | 1,694 | 1,705 | +1 | +0.1% | 865,300 |
| 2013/09/13 | 1,700 | 1,705 | 1,691 | 1,704 | -16 | -0.9% | 1,179,400 |
| 2013/09/12 | 1,746 | 1,750 | 1,705 | 1,720 | -34 | -1.9% | 876,900 |
| 2013/09/11 | 1,784 | 1,786 | 1,750 | 1,754 | -25 | -1.4% | 717,500 |
| 2013/09/10 | 1,794 | 1,797 | 1,775 | 1,779 | +25 | +1.4% | 1,393,500 |
| 2013/09/09 | 1,905 | 1,907 | 1,746 | 1,754 | +89 | +5.3% | 3,171,200 |
| 2013/09/06 | 1,700 | 1,720 | 1,660 | 1,665 | -35 | -2.1% | 1,459,700 |
| 2013/09/05 | 1,753 | 1,754 | 1,695 | 1,700 | -43 | -2.5% | 1,548,800 |
| 2013/09/04 | 1,749 | 1,755 | 1,715 | 1,743 | -5 | -0.3% | 1,430,200 |
| 2013/09/03 | 1,759 | 1,769 | 1,735 | 1,748 | +6 | +0.3% | 1,169,500 |
| 2013/09/02 | 1,740 | 1,775 | 1,731 | 1,742 | +16 | +0.9% | 1,021,800 |
| 2013/08/30 | 1,764 | 1,775 | 1,720 | 1,726 | -47 | -2.7% | 1,190,500 |
| 2013/08/29 | 1,816 | 1,816 | 1,763 | 1,773 | -54 | -3% | 1,160,700 |
| 2013/08/28 | 1,790 | 1,843 | 1,785 | 1,827 | +38 | +2.1% | 2,142,300 |
| 2013/08/27 | 1,777 | 1,805 | 1,770 | 1,789 | +14 | +0.8% | 690,800 |
| 2013/08/26 | 1,790 | 1,797 | 1,769 | 1,775 | +15 | +0.9% | 432,800 |
| 2013/08/23 | 1,757 | 1,785 | 1,749 | 1,760 | +19 | +1.1% | 462,800 |
| 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 |
2901～
2950
件表示中 / 3754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 | 356,500円 | +15.0% | +24.2% | 0.73% | 32.76倍 | 10.96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 | 1,259,500円 | +63.1% | +2.1% | 1.02% | 48.88倍 | 5.38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 | 498,200円 | -3.3% | -20.1% | 1.30% | 32.25倍 | 4.07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 | 235,500円 | +2.9% | -9.4% | 1.70% | 11.71倍 | 0.93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 | 413,800円 | +9.4% | +9.5% | 1.35% | 18.27倍 | 0.92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
