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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 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 |
| 2011/06/20 | 1,116 | 1,137 | 1,116 | 1,133 | +20 | +1.8% | 1,160,000 |
| 2011/06/17 | 1,112 | 1,150 | 1,109 | 1,113 | -1 | -0.1% | 1,478,000 |
| 2011/06/16 | 1,124 | 1,129 | 1,114 | 1,114 | -11 | -1% | 1,079,000 |
| 2011/06/15 | 1,140 | 1,141 | 1,111 | 1,125 | -9 | -0.8% | 1,903,000 |
| 2011/06/14 | 1,122 | 1,142 | 1,118 | 1,134 | +6 | +0.5% | 1,347,000 |
| 2011/06/13 | 1,126 | 1,138 | 1,116 | 1,128 | -17 | -1.5% | 1,326,000 |
| 2011/06/10 | 1,173 | 1,177 | 1,143 | 1,145 | -29 | -2.5% | 1,279,000 |
| 2011/06/09 | 1,174 | 1,177 | 1,157 | 1,174 | -3 | -0.3% | 985,000 |
| 2011/06/08 | 1,172 | 1,179 | 1,149 | 1,177 | +16 | +1.4% | 1,360,000 |
| 2011/06/07 | 1,164 | 1,165 | 1,144 | 1,161 | -22 | -1.9% | 2,145,000 |
| 2011/06/06 | 1,194 | 1,204 | 1,173 | 1,183 | -10 | -0.8% | 1,363,000 |
| 2011/06/03 | 1,187 | 1,209 | 1,152 | 1,193 | -17 | -1.4% | 2,923,000 |
3251～
3300
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
