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 |
|---|---|---|---|---|---|---|---|
| 2011/08/30 | 1,169 | 1,196 | 1,169 | 1,187 | +23 | +2% | 752,100 |
| 2011/08/29 | 1,191 | 1,195 | 1,158 | 1,164 | -27 | -2.3% | 1,235,800 |
| 2011/08/26 | 1,180 | 1,194 | 1,179 | 1,191 | +15 | +1.3% | 728,900 |
| 2011/08/25 | 1,185 | 1,192 | 1,171 | 1,176 | -9 | -0.8% | 869,500 |
| 2011/08/24 | 1,200 | 1,204 | 1,177 | 1,185 | -7 | -0.6% | 537,600 |
| 2011/08/23 | 1,177 | 1,197 | 1,167 | 1,192 | +34 | +2.9% | 793,200 |
| 2011/08/22 | 1,172 | 1,176 | 1,151 | 1,158 | -14 | -1.2% | 691,500 |
| 2011/08/19 | 1,184 | 1,195 | 1,168 | 1,172 | -42 | -3.5% | 839,600 |
| 2011/08/18 | 1,209 | 1,229 | 1,201 | 1,214 | +2 | +0.2% | 695,900 |
| 2011/08/17 | 1,236 | 1,238 | 1,207 | 1,212 | -28 | -2.3% | 818,200 |
| 2011/08/16 | 1,201 | 1,240 | 1,195 | 1,240 | +47 | +3.9% | 989,100 |
| 2011/08/15 | 1,186 | 1,195 | 1,171 | 1,193 | +23 | +2% | 519,000 |
| 2011/08/12 | 1,191 | 1,200 | 1,165 | 1,170 | -2 | -0.2% | 814,400 |
| 2011/08/11 | 1,129 | 1,178 | 1,125 | 1,172 | +16 | +1.4% | 1,028,700 |
| 2011/08/10 | 1,132 | 1,162 | 1,132 | 1,156 | +24 | +2.1% | 1,214,500 |
| 2011/08/09 | 1,139 | 1,140 | 1,077 | 1,132 | -42 | -3.6% | 1,826,400 |
| 2011/08/08 | 1,161 | 1,181 | 1,159 | 1,174 | -5 | -0.4% | 899,200 |
| 2011/08/05 | 1,161 | 1,184 | 1,151 | 1,179 | +12 | +1% | 1,767,900 |
| 2011/08/04 | 1,179 | 1,179 | 1,164 | 1,167 | -1 | -0.1% | 516,400 |
| 2011/08/03 | 1,159 | 1,171 | 1,158 | 1,168 | -20 | -1.7% | 546,700 |
| 2011/08/02 | 1,199 | 1,200 | 1,183 | 1,188 | -27 | -2.2% | 323,100 |
| 2011/08/01 | 1,209 | 1,220 | 1,196 | 1,215 | +42 | +3.6% | 957,900 |
| 2011/07/29 | 1,169 | 1,182 | 1,164 | 1,173 | +14 | +1.2% | 673,200 |
| 2011/07/28 | 1,155 | 1,168 | 1,155 | 1,159 | -11 | -0.9% | 498,600 |
| 2011/07/27 | 1,181 | 1,182 | 1,156 | 1,170 | -21 | -1.8% | 796,100 |
| 2011/07/26 | 1,198 | 1,205 | 1,189 | 1,191 | +4 | +0.3% | 389,500 |
| 2011/07/25 | 1,190 | 1,198 | 1,184 | 1,187 | -8 | -0.7% | 341,700 |
| 2011/07/22 | 1,193 | 1,200 | 1,181 | 1,195 | +30 | +2.6% | 708,900 |
| 2011/07/21 | 1,177 | 1,188 | 1,159 | 1,165 | -11 | -0.9% | 690,000 |
| 2011/07/20 | 1,183 | 1,195 | 1,174 | 1,176 | +3 | +0.3% | 391,300 |
| 2011/07/19 | 1,169 | 1,178 | 1,163 | 1,173 | +4 | +0.3% | 486,400 |
| 2011/07/15 | 1,166 | 1,177 | 1,162 | 1,169 | -9 | -0.8% | 389,300 |
| 2011/07/14 | 1,176 | 1,184 | 1,168 | 1,178 | -4 | -0.3% | 680,400 |
| 2011/07/13 | 1,179 | 1,191 | 1,170 | 1,182 | -3 | -0.3% | 947,700 |
| 2011/07/12 | 1,183 | 1,195 | 1,177 | 1,185 | -15 | -1.3% | 537,800 |
| 2011/07/11 | 1,193 | 1,204 | 1,191 | 1,200 | +2 | +0.2% | 888,100 |
| 2011/07/08 | 1,203 | 1,205 | 1,195 | 1,198 | -4 | -0.3% | 811,300 |
| 2011/07/07 | 1,203 | 1,214 | 1,193 | 1,202 | -2 | -0.2% | 537,200 |
| 2011/07/06 | 1,199 | 1,204 | 1,192 | 1,204 | +14 | +1.2% | 747,500 |
| 2011/07/05 | 1,203 | 1,203 | 1,178 | 1,190 | -12 | -1% | 795,600 |
| 2011/07/04 | 1,217 | 1,221 | 1,193 | 1,202 | +1 | +0.1% | 805,500 |
| 2011/07/01 | 1,199 | 1,206 | 1,192 | 1,201 | +4 | +0.3% | 973,900 |
| 2011/06/30 | 1,200 | 1,208 | 1,187 | 1,197 | +27 | +2.3% | 1,592,000 |
| 2011/06/29 | 1,171 | 1,178 | 1,159 | 1,170 | +20 | +1.7% | 850,000 |
| 2011/06/28 | 1,140 | 1,159 | 1,138 | 1,150 | +10 | +0.9% | 585,000 |
| 2011/06/27 | 1,151 | 1,157 | 1,130 | 1,140 | -10 | -0.9% | 804,000 |
| 2011/06/24 | 1,159 | 1,167 | 1,146 | 1,150 | -10 | -0.9% | 941,000 |
| 2011/06/23 | 1,169 | 1,172 | 1,152 | 1,160 | -25 | -2.1% | 926,000 |
| 2011/06/22 | 1,151 | 1,187 | 1,139 | 1,185 | +34 | +3% | 1,603,000 |
| 2011/06/21 | 1,134 | 1,151 | 1,132 | 1,151 | +18 | +1.6% | 672,000 |
3201～
3250
件表示中 / 3548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 | 309,200円 | +15.7% | +75.6% | 0.65% | 38.15倍 | 8.86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 | 804,800円 | -19.3% | -38.3% | 1.60% | 31.23倍 | 3.60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 | 340,700円 | +2.8% | +14.2% | 0.65% | 27.52倍 | 3.19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 | 265,000円 | +2.1% | +1.3% | 1.21% | 13.55倍 | 1.05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 | 448,200円 | +2.5% | +6.9% | 1.07% | 24.41倍 | 0.96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
