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 |
|---|---|---|---|---|---|---|---|
| 2013/07/05 | 1,647 | 1,700 | 1,643 | 1,691 | +45 | +2.7% | 823,200 |
| 2013/07/04 | 1,624 | 1,661 | 1,612 | 1,646 | -2 | -0.1% | 605,500 |
| 2013/07/03 | 1,627 | 1,667 | 1,605 | 1,648 | +55 | +3.5% | 985,700 |
| 2013/07/02 | 1,603 | 1,619 | 1,568 | 1,593 | +18 | +1.1% | 532,400 |
| 2013/07/01 | 1,590 | 1,595 | 1,541 | 1,575 | +4 | +0.3% | 853,500 |
| 2013/06/28 | 1,549 | 1,593 | 1,539 | 1,571 | +58 | +3.8% | 1,097,500 |
| 2013/06/27 | 1,473 | 1,539 | 1,470 | 1,513 | +76 | +5.3% | 968,800 |
| 2013/06/26 | 1,500 | 1,500 | 1,424 | 1,437 | -24 | -1.6% | 586,700 |
| 2013/06/25 | 1,509 | 1,509 | 1,436 | 1,461 | -38 | -2.5% | 763,900 |
| 2013/06/24 | 1,539 | 1,544 | 1,491 | 1,499 | -10 | -0.7% | 680,500 |
| 2013/06/21 | 1,434 | 1,509 | 1,415 | 1,509 | +41 | +2.8% | 2,118,600 |
| 2013/06/20 | 1,526 | 1,529 | 1,453 | 1,468 | -82 | -5.3% | 1,074,500 |
| 2013/06/19 | 1,528 | 1,556 | 1,524 | 1,550 | +57 | +3.8% | 836,000 |
| 2013/06/18 | 1,504 | 1,529 | 1,490 | 1,493 | -1 | -0.1% | 743,700 |
| 2013/06/17 | 1,405 | 1,499 | 1,395 | 1,494 | +90 | +6.4% | 778,400 |
| 2013/06/14 | 1,458 | 1,468 | 1,397 | 1,404 | +15 | +1.1% | 1,184,200 |
| 2013/06/13 | 1,390 | 1,430 | 1,356 | 1,389 | -43 | -3% | 751,900 |
| 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 |
2951～
3000
件表示中 / 3753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 | 356,800円 | +15.0% | +24.2% | 0.73% | 32.79倍 | 10.97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 | 1,269,000円 | +63.1% | +2.1% | 1.02% | 49.25倍 | 5.42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 | 490,800円 | -3.3% | -20.1% | 1.32% | 31.77倍 | 4.01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 | 233,000円 | +2.9% | -9.4% | 1.72% | 11.59倍 | 0.92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 | 409,300円 | +9.4% | +9.5% | 1.37% | 18.07倍 | 0.91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
