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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 1,320 | 1,328 | 1,287 | 1,295 | -39 | -2.9% | 1,619,700 |
| 2013/01/15 | 1,410 | 1,411 | 1,313 | 1,334 | -62 | -4.4% | 1,571,300 |
| 2013/01/11 | 1,400 | 1,403 | 1,366 | 1,396 | +26 | +1.9% | 577,800 |
| 2013/01/10 | 1,366 | 1,373 | 1,344 | 1,370 | +4 | +0.3% | 442,600 |
| 2013/01/09 | 1,314 | 1,374 | 1,306 | 1,366 | +33 | +2.5% | 494,100 |
| 2013/01/08 | 1,382 | 1,387 | 1,323 | 1,333 | -10 | -0.7% | 480,800 |
| 2013/01/07 | 1,397 | 1,415 | 1,341 | 1,343 | -35 | -2.5% | 631,400 |
| 2013/01/04 | 1,357 | 1,403 | 1,356 | 1,378 | +68 | +5.2% | 729,400 |
| 2012/12/28 | 1,300 | 1,312 | 1,298 | 1,310 | +11 | +0.8% | 547,700 |
| 2012/12/27 | 1,309 | 1,313 | 1,296 | 1,299 | -5 | -0.4% | 914,900 |
| 2012/12/26 | 1,307 | 1,323 | 1,299 | 1,304 | +12 | +0.9% | 248,400 |
| 2012/12/25 | 1,293 | 1,381 | 1,263 | 1,292 | +1 | +0.1% | 1,063,800 |
| 2012/12/21 | 1,370 | 1,533 | 1,287 | 1,291 | -53 | -3.9% | 3,902,100 |
| 2012/12/20 | 1,284 | 1,359 | 1,275 | 1,344 | +53 | +4.1% | 1,983,800 |
| 2012/12/19 | 1,220 | 1,292 | 1,220 | 1,291 | +107 | +9% | 1,118,900 |
| 2012/12/18 | 1,170 | 1,196 | 1,168 | 1,184 | +26 | +2.2% | 516,800 |
| 2012/12/17 | 1,172 | 1,180 | 1,153 | 1,158 | ±0 | ±0% | 422,900 |
| 2012/12/14 | 1,162 | 1,173 | 1,155 | 1,158 | -15 | -1.3% | 565,900 |
| 2012/12/13 | 1,183 | 1,187 | 1,171 | 1,173 | +18 | +1.6% | 617,900 |
| 2012/12/12 | 1,185 | 1,188 | 1,154 | 1,155 | -16 | -1.4% | 417,600 |
| 2012/12/11 | 1,163 | 1,179 | 1,159 | 1,171 | +2 | +0.2% | 441,500 |
| 2012/12/10 | 1,190 | 1,191 | 1,159 | 1,169 | -16 | -1.4% | 604,100 |
| 2012/12/07 | 1,200 | 1,204 | 1,177 | 1,185 | -12 | -1% | 385,000 |
| 2012/12/06 | 1,198 | 1,212 | 1,191 | 1,197 | +2 | +0.2% | 570,700 |
| 2012/12/05 | 1,160 | 1,200 | 1,153 | 1,195 | +31 | +2.7% | 715,600 |
| 2012/12/04 | 1,155 | 1,175 | 1,147 | 1,164 | -19 | -1.6% | 1,007,700 |
| 2012/12/03 | 1,208 | 1,213 | 1,179 | 1,183 | -31 | -2.6% | 638,700 |
| 2012/11/30 | 1,189 | 1,216 | 1,187 | 1,214 | +18 | +1.5% | 981,400 |
| 2012/11/29 | 1,176 | 1,199 | 1,172 | 1,196 | +24 | +2% | 490,100 |
| 2012/11/28 | 1,180 | 1,185 | 1,169 | 1,172 | -7 | -0.6% | 404,600 |
| 2012/11/27 | 1,168 | 1,186 | 1,168 | 1,179 | +11 | +0.9% | 512,900 |
| 2012/11/26 | 1,186 | 1,186 | 1,163 | 1,168 | +8 | +0.7% | 490,200 |
| 2012/11/22 | 1,166 | 1,174 | 1,149 | 1,160 | +22 | +1.9% | 596,600 |
| 2012/11/21 | 1,151 | 1,153 | 1,129 | 1,138 | ±0 | ±0% | 448,700 |
| 2012/11/20 | 1,120 | 1,144 | 1,118 | 1,138 | +17 | +1.5% | 496,100 |
| 2012/11/19 | 1,146 | 1,156 | 1,121 | 1,121 | -8 | -0.7% | 474,800 |
| 2012/11/16 | 1,094 | 1,131 | 1,090 | 1,129 | +51 | +4.7% | 1,205,600 |
| 2012/11/15 | 1,061 | 1,080 | 1,055 | 1,078 | +27 | +2.6% | 964,000 |
| 2012/11/14 | 1,031 | 1,057 | 1,031 | 1,051 | +11 | +1.1% | 881,300 |
| 2012/11/13 | 1,041 | 1,056 | 1,031 | 1,040 | -4 | -0.4% | 421,300 |
| 2012/11/12 | 1,031 | 1,060 | 1,031 | 1,044 | -16 | -1.5% | 519,600 |
| 2012/11/09 | 1,082 | 1,082 | 1,057 | 1,060 | -40 | -3.6% | 784,600 |
| 2012/11/08 | 1,106 | 1,115 | 1,096 | 1,100 | -20 | -1.8% | 346,900 |
| 2012/11/07 | 1,129 | 1,129 | 1,111 | 1,120 | +8 | +0.7% | 549,400 |
| 2012/11/06 | 1,144 | 1,155 | 1,109 | 1,112 | -2 | -0.2% | 1,390,200 |
| 2012/11/05 | 1,112 | 1,116 | 1,102 | 1,114 | -24 | -2.1% | 1,247,500 |
| 2012/11/02 | 1,138 | 1,158 | 1,128 | 1,138 | -27 | -2.3% | 1,257,800 |
| 2012/11/01 | 1,153 | 1,170 | 1,134 | 1,165 | +6 | +0.5% | 804,800 |
| 2012/10/31 | 1,169 | 1,170 | 1,151 | 1,159 | -21 | -1.8% | 591,100 |
| 2012/10/30 | 1,200 | 1,200 | 1,180 | 1,180 | -19 | -1.6% | 651,100 |
2901～
2950
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
