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 |
|---|---|---|---|---|---|---|---|
| 2011/06/20 | 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 |
| 2011/06/02 | 1,231 | 1,237 | 1,197 | 1,210 | -46 | -3.7% | 3,481,000 |
| 2011/06/01 | 1,261 | 1,268 | 1,247 | 1,256 | -9 | -0.7% | 1,274,000 |
| 2011/05/31 | 1,235 | 1,265 | 1,235 | 1,265 | +24 | +1.9% | 873,000 |
| 2011/05/30 | 1,236 | 1,242 | 1,228 | 1,241 | +5 | +0.4% | 816,000 |
| 2011/05/27 | 1,233 | 1,239 | 1,231 | 1,236 | -5 | -0.4% | 841,000 |
| 2011/05/26 | 1,235 | 1,245 | 1,231 | 1,241 | +7 | +0.6% | 926,000 |
| 2011/05/25 | 1,223 | 1,234 | 1,215 | 1,234 | +17 | +1.4% | 1,277,000 |
| 2011/05/24 | 1,188 | 1,220 | 1,186 | 1,217 | +13 | +1.1% | 943,000 |
| 2011/05/23 | 1,196 | 1,206 | 1,183 | 1,204 | +1 | +0.1% | 1,459,000 |
| 2011/05/20 | 1,204 | 1,210 | 1,192 | 1,203 | +19 | +1.6% | 1,320,000 |
| 2011/05/19 | 1,175 | 1,184 | 1,174 | 1,184 | +14 | +1.2% | 934,000 |
| 2011/05/18 | 1,159 | 1,170 | 1,143 | 1,170 | +8 | +0.7% | 641,000 |
| 2011/05/17 | 1,179 | 1,179 | 1,119 | 1,162 | -36 | -3% | 2,030,000 |
| 2011/05/16 | 1,198 | 1,204 | 1,190 | 1,198 | +12 | +1% | 1,345,000 |
| 2011/05/13 | 1,186 | 1,192 | 1,171 | 1,186 | +1 | +0.1% | 620,000 |
| 2011/05/12 | 1,202 | 1,208 | 1,181 | 1,185 | -41 | -3.3% | 1,023,000 |
| 2011/05/11 | 1,250 | 1,257 | 1,224 | 1,226 | +27 | +2.3% | 1,631,000 |
| 2011/05/10 | 1,186 | 1,206 | 1,174 | 1,199 | +5 | +0.4% | 1,111,000 |
| 2011/05/09 | 1,192 | 1,203 | 1,183 | 1,194 | -7 | -0.6% | 587,000 |
| 2011/05/06 | 1,191 | 1,215 | 1,188 | 1,201 | +12 | +1% | 878,000 |
| 2011/05/02 | 1,177 | 1,189 | 1,165 | 1,189 | +21 | +1.8% | 578,000 |
| 2011/04/28 | 1,129 | 1,168 | 1,122 | 1,168 | +40 | +3.5% | 991,000 |
| 2011/04/27 | 1,118 | 1,129 | 1,115 | 1,128 | +23 | +2.1% | 751,000 |
| 2011/04/26 | 1,116 | 1,129 | 1,104 | 1,105 | -10 | -0.9% | 919,000 |
| 2011/04/25 | 1,123 | 1,129 | 1,114 | 1,115 | -8 | -0.7% | 418,000 |
| 2011/04/22 | 1,107 | 1,127 | 1,107 | 1,123 | +4 | +0.4% | 340,000 |
| 2011/04/21 | 1,114 | 1,120 | 1,102 | 1,119 | +5 | +0.4% | 374,000 |
| 2011/04/20 | 1,106 | 1,132 | 1,099 | 1,114 | +9 | +0.8% | 785,000 |
| 2011/04/19 | 1,100 | 1,110 | 1,092 | 1,105 | -10 | -0.9% | 442,000 |
| 2011/04/18 | 1,124 | 1,128 | 1,114 | 1,115 | -3 | -0.3% | 360,000 |
| 2011/04/15 | 1,129 | 1,132 | 1,115 | 1,118 | -10 | -0.9% | 558,000 |
| 2011/04/14 | 1,115 | 1,130 | 1,108 | 1,128 | +13 | +1.2% | 572,000 |
| 2011/04/13 | 1,108 | 1,118 | 1,099 | 1,115 | +1 | +0.1% | 855,000 |
| 2011/04/12 | 1,119 | 1,122 | 1,105 | 1,114 | -21 | -1.9% | 494,000 |
| 2011/04/11 | 1,138 | 1,143 | 1,130 | 1,135 | +6 | +0.5% | 451,000 |
| 2011/04/08 | 1,113 | 1,137 | 1,106 | 1,129 | +19 | +1.7% | 896,000 |
| 2011/04/07 | 1,110 | 1,130 | 1,101 | 1,110 | +7 | +0.6% | 1,138,000 |
| 2011/04/06 | 1,105 | 1,110 | 1,089 | 1,103 | +18 | +1.7% | 867,000 |
3251～
3300
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
