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 |
|---|---|---|---|---|---|---|---|
| 2023/06/15 | 4,304 | 4,405 | 4,247 | 4,344 | -30 | -0.7% | 1,068,500 |
| 2023/06/14 | 4,265 | 4,474 | 4,237 | 4,374 | +174 | +4.1% | 1,630,800 |
| 2023/06/13 | 4,120 | 4,280 | 4,115 | 4,200 | +138 | +3.4% | 1,869,900 |
| 2023/06/12 | 3,958 | 4,078 | 3,943 | 4,062 | +158 | +4% | 1,395,500 |
| 2023/06/09 | 3,865 | 3,936 | 3,836 | 3,904 | +140 | +3.7% | 1,312,800 |
| 2023/06/08 | 3,871 | 3,876 | 3,742 | 3,764 | -104 | -2.7% | 835,700 |
| 2023/06/07 | 3,975 | 3,979 | 3,846 | 3,868 | -72 | -1.8% | 1,062,000 |
| 2023/06/06 | 3,850 | 3,945 | 3,829 | 3,940 | +37 | +0.9% | 663,500 |
| 2023/06/05 | 3,906 | 3,963 | 3,856 | 3,903 | +38 | +1% | 1,422,400 |
| 2023/06/02 | 3,700 | 3,875 | 3,655 | 3,865 | +180 | +4.9% | 1,057,800 |
| 2023/06/01 | 3,665 | 3,685 | 3,615 | 3,685 | -50 | -1.3% | 918,100 |
| 2023/05/31 | 3,765 | 3,810 | 3,715 | 3,735 | -65 | -1.7% | 1,284,300 |
| 2023/05/30 | 3,710 | 3,825 | 3,705 | 3,800 | +75 | +2% | 855,700 |
| 2023/05/29 | 3,780 | 3,805 | 3,705 | 3,725 | +15 | +0.4% | 789,300 |
| 2023/05/26 | 3,730 | 3,780 | 3,680 | 3,710 | -35 | -0.9% | 996,300 |
| 2023/05/25 | 3,750 | 3,790 | 3,730 | 3,745 | -10 | -0.3% | 1,128,300 |
| 2023/05/24 | 3,765 | 3,805 | 3,725 | 3,755 | ±0 | ±0% | 879,800 |
| 2023/05/23 | 3,855 | 3,880 | 3,730 | 3,755 | -95 | -2.5% | 1,324,900 |
| 2023/05/22 | 3,895 | 3,905 | 3,815 | 3,850 | -115 | -2.9% | 1,239,700 |
| 2023/05/19 | 4,070 | 4,145 | 3,940 | 3,965 | -135 | -3.3% | 1,315,300 |
| 2023/05/18 | 4,035 | 4,210 | 3,995 | 4,100 | +135 | +3.4% | 1,927,300 |
| 2023/05/17 | 4,080 | 4,080 | 3,900 | 3,965 | -55 | -1.4% | 1,459,300 |
| 2023/05/16 | 3,885 | 4,020 | 3,875 | 4,020 | +145 | +3.7% | 1,196,000 |
| 2023/05/15 | 3,860 | 3,900 | 3,805 | 3,875 | +75 | +2% | 1,027,000 |
| 2023/05/12 | 3,675 | 3,840 | 3,655 | 3,800 | +80 | +2.2% | 1,558,800 |
| 2023/05/11 | 4,015 | 4,030 | 3,680 | 3,720 | -155 | -4% | 3,961,200 |
| 2023/05/10 | 3,915 | 3,920 | 3,840 | 3,875 | -70 | -1.8% | 707,900 |
| 2023/05/09 | 3,870 | 3,960 | 3,840 | 3,945 | +95 | +2.5% | 1,086,700 |
| 2023/05/08 | 3,840 | 3,880 | 3,810 | 3,850 | +30 | +0.8% | 972,500 |
| 2023/05/02 | 3,810 | 3,825 | 3,785 | 3,820 | +20 | +0.5% | 608,600 |
| 2023/05/01 | 3,810 | 3,815 | 3,755 | 3,800 | +25 | +0.7% | 995,800 |
| 2023/04/28 | 3,845 | 3,850 | 3,720 | 3,775 | -30 | -0.8% | 738,800 |
| 2023/04/27 | 3,770 | 3,815 | 3,725 | 3,805 | +40 | +1.1% | 950,400 |
| 2023/04/26 | 3,775 | 3,775 | 3,700 | 3,765 | -55 | -1.4% | 975,900 |
| 2023/04/25 | 3,895 | 3,905 | 3,815 | 3,820 | -70 | -1.8% | 842,800 |
| 2023/04/24 | 3,885 | 3,905 | 3,850 | 3,890 | ±0 | ±0% | 740,800 |
| 2023/04/21 | 3,900 | 3,930 | 3,840 | 3,890 | +40 | +1% | 879,100 |
| 2023/04/20 | 3,815 | 3,865 | 3,790 | 3,850 | -10 | -0.3% | 656,600 |
| 2023/04/19 | 3,915 | 3,915 | 3,840 | 3,860 | -85 | -2.2% | 820,400 |
| 2023/04/18 | 3,900 | 3,950 | 3,845 | 3,945 | +80 | +2.1% | 779,100 |
| 2023/04/17 | 3,835 | 3,875 | 3,815 | 3,865 | +55 | +1.4% | 548,200 |
| 2023/04/14 | 3,850 | 3,850 | 3,770 | 3,810 | -10 | -0.3% | 588,800 |
| 2023/04/13 | 3,750 | 3,835 | 3,720 | 3,820 | +45 | +1.2% | 669,300 |
| 2023/04/12 | 3,770 | 3,780 | 3,745 | 3,775 | +10 | +0.3% | 635,000 |
| 2023/04/11 | 3,780 | 3,790 | 3,675 | 3,765 | +45 | +1.2% | 803,100 |
| 2023/04/10 | 3,685 | 3,730 | 3,665 | 3,720 | +55 | +1.5% | 445,100 |
| 2023/04/07 | 3,590 | 3,675 | 3,590 | 3,665 | +90 | +2.5% | 526,800 |
| 2023/04/06 | 3,660 | 3,715 | 3,560 | 3,575 | -150 | -4% | 1,080,300 |
| 2023/04/05 | 3,780 | 3,785 | 3,710 | 3,725 | -70 | -1.8% | 652,200 |
| 2023/04/04 | 3,745 | 3,825 | 3,720 | 3,795 | +35 | +0.9% | 753,700 |
251～
300
件表示中 / 3482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 | 978,600円 | +3.4% | +4.6% | 0.82% | 49.15倍 | 8.64倍 |
|
ランニングを核とするスポーツシューズ大手。柱は日欧米、アジア圏も拡大中。海外売上約８割 |
| 任天堂 | 848,200円 | -19.3% | -38.3% | 1.52% | 32.92倍 | 3.79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 | 302,700円 | +2.8% | +14.2% | 0.73% | 24.45倍 | 2.83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 | 532,100円 | +2.1% | +1.3% | 1.20% | 13.93倍 | 1.08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 | 447,300円 | +2.5% | +6.9% | 1.07% | 25.07倍 | 0.98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
