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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 4,918 | 5,143 | 4,917 | 5,092 | +175 | +3.6% | 1,580,400 |
| 2023/11/13 | 5,356 | 5,449 | 4,822 | 4,917 | +1 | ±0% | 3,929,400 |
| 2023/11/10 | 4,972 | 4,973 | 4,842 | 4,916 | -180 | -3.5% | 1,476,800 |
| 2023/11/09 | 4,926 | 5,099 | 4,875 | 5,096 | +140 | +2.8% | 1,412,100 |
| 2023/11/08 | 5,073 | 5,083 | 4,939 | 4,956 | -67 | -1.3% | 1,254,800 |
| 2023/11/07 | 5,090 | 5,106 | 5,014 | 5,023 | -51 | -1% | 943,500 |
| 2023/11/06 | 4,929 | 5,085 | 4,912 | 5,074 | +198 | +4.1% | 1,385,400 |
| 2023/11/02 | 4,941 | 4,969 | 4,853 | 4,876 | +6 | +0.1% | 853,200 |
| 2023/11/01 | 4,869 | 4,903 | 4,813 | 4,870 | +141 | +3% | 763,800 |
| 2023/10/31 | 4,718 | 4,780 | 4,667 | 4,729 | +48 | +1% | 698,100 |
| 2023/10/30 | 4,731 | 4,735 | 4,637 | 4,681 | -100 | -2.1% | 706,000 |
| 2023/10/27 | 4,693 | 4,789 | 4,667 | 4,781 | +122 | +2.6% | 748,700 |
| 2023/10/26 | 4,617 | 4,680 | 4,578 | 4,659 | -33 | -0.7% | 1,048,900 |
| 2023/10/25 | 4,700 | 4,752 | 4,680 | 4,692 | +42 | +0.9% | 904,200 |
| 2023/10/24 | 4,793 | 4,802 | 4,586 | 4,650 | -104 | -2.2% | 1,246,100 |
| 2023/10/23 | 4,666 | 4,789 | 4,628 | 4,754 | +108 | +2.3% | 1,606,400 |
| 2023/10/20 | 4,643 | 4,670 | 4,605 | 4,646 | +24 | +0.5% | 995,000 |
| 2023/10/19 | 4,699 | 4,708 | 4,593 | 4,622 | -87 | -1.8% | 1,299,200 |
| 2023/10/18 | 4,706 | 4,753 | 4,627 | 4,709 | +7 | +0.1% | 1,740,300 |
| 2023/10/17 | 4,821 | 4,874 | 4,662 | 4,702 | +1 | ±0% | 1,835,500 |
| 2023/10/16 | 4,820 | 4,821 | 4,666 | 4,701 | -221 | -4.5% | 1,331,000 |
| 2023/10/13 | 4,812 | 4,936 | 4,779 | 4,922 | +51 | +1% | 1,436,500 |
| 2023/10/12 | 4,935 | 5,015 | 4,853 | 4,871 | -4 | -0.1% | 1,683,100 |
| 2023/10/11 | 4,756 | 4,923 | 4,756 | 4,875 | +143 | +3% | 2,078,700 |
| 2023/10/10 | 4,660 | 4,813 | 4,627 | 4,732 | +160 | +3.5% | 1,907,200 |
| 2023/10/06 | 4,758 | 4,792 | 4,552 | 4,572 | -200 | -4.2% | 2,360,800 |
| 2023/10/05 | 4,804 | 4,834 | 4,756 | 4,772 | +32 | +0.7% | 1,561,800 |
| 2023/10/04 | 4,878 | 4,915 | 4,706 | 4,740 | -270 | -5.4% | 2,126,900 |
| 2023/10/03 | 5,135 | 5,142 | 5,010 | 5,010 | -153 | -3% | 1,400,500 |
| 2023/10/02 | 5,273 | 5,288 | 5,163 | 5,163 | -60 | -1.1% | 1,245,400 |
| 2023/09/29 | 5,300 | 5,420 | 5,173 | 5,223 | +86 | +1.7% | 2,243,500 |
| 2023/09/28 | 5,207 | 5,256 | 5,010 | 5,137 | -123 | -2.3% | 2,883,400 |
| 2023/09/27 | 5,406 | 5,411 | 5,186 | 5,260 | -321 | -5.8% | 2,606,900 |
| 2023/09/26 | 5,600 | 5,618 | 5,512 | 5,581 | -13 | -0.2% | 883,600 |
| 2023/09/25 | 5,498 | 5,624 | 5,452 | 5,594 | +121 | +2.2% | 753,900 |
| 2023/09/22 | 5,441 | 5,517 | 5,409 | 5,473 | -27 | -0.5% | 1,079,400 |
| 2023/09/21 | 5,609 | 5,609 | 5,455 | 5,500 | -70 | -1.3% | 962,600 |
| 2023/09/20 | 5,748 | 5,750 | 5,523 | 5,570 | -102 | -1.8% | 1,297,900 |
| 2023/09/19 | 5,525 | 5,672 | 5,511 | 5,672 | +47 | +0.8% | 1,376,200 |
| 2023/09/15 | 5,600 | 5,656 | 5,530 | 5,625 | -8 | -0.1% | 1,399,500 |
| 2023/09/14 | 5,557 | 5,634 | 5,514 | 5,633 | +174 | +3.2% | 1,289,300 |
| 2023/09/13 | 5,388 | 5,497 | 5,370 | 5,459 | +78 | +1.4% | 1,198,100 |
| 2023/09/12 | 5,397 | 5,457 | 5,313 | 5,381 | +26 | +0.5% | 721,900 |
| 2023/09/11 | 5,231 | 5,369 | 5,231 | 5,355 | +135 | +2.6% | 1,010,800 |
| 2023/09/08 | 5,111 | 5,239 | 5,095 | 5,220 | +5 | +0.1% | 1,715,500 |
| 2023/09/07 | 5,291 | 5,324 | 5,163 | 5,215 | -154 | -2.9% | 1,373,500 |
| 2023/09/06 | 5,361 | 5,484 | 5,335 | 5,369 | -33 | -0.6% | 1,207,400 |
| 2023/09/05 | 5,300 | 5,404 | 5,275 | 5,402 | +67 | +1.3% | 947,400 |
| 2023/09/04 | 5,237 | 5,340 | 5,166 | 5,335 | +95 | +1.8% | 1,185,700 |
| 2023/09/01 | 5,317 | 5,353 | 5,216 | 5,240 | -71 | -1.3% | 876,700 |
251～
300
件表示中 / 3585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 | 281,500円 | +19.2% | +89.5% | 0.71% | 31.98倍 | 8.06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 | 820,300円 | -23.4% | -38.3% | 1.57% | 31.83倍 | 3.76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 | 314,400円 | +9.5% | +56.5% | 0.70% | 18.70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 | 232,600円 | +2.1% | +1.3% | 1.38% | 11.90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 | 400,400円 | +2.5% | +6.9% | 1.20% | 17.04倍 | 0.85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
