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 |
|---|---|---|---|---|---|---|---|
| 2011/10/13 | 1,024 | 1,050 | 1,021 | 1,040 | +39 | +3.9% | 888,000 |
| 2011/10/12 | 994 | 1,008 | 992 | 1,001 | -2 | -0.2% | 734,600 |
| 2011/10/11 | 1,005 | 1,008 | 997 | 1,003 | -3 | -0.3% | 1,497,500 |
| 2011/10/07 | 1,027 | 1,029 | 1,001 | 1,006 | -24 | -2.3% | 1,250,400 |
| 2011/10/06 | 1,037 | 1,065 | 1,023 | 1,030 | +9 | +0.9% | 1,250,800 |
| 2011/10/05 | 1,049 | 1,057 | 1,015 | 1,021 | -25 | -2.4% | 926,500 |
| 2011/10/04 | 1,030 | 1,049 | 1,026 | 1,046 | +2 | +0.2% | 719,100 |
| 2011/10/03 | 1,048 | 1,056 | 1,031 | 1,044 | -17 | -1.6% | 860,800 |
| 2011/09/30 | 1,057 | 1,070 | 1,042 | 1,061 | +14 | +1.3% | 1,127,600 |
| 2011/09/29 | 1,051 | 1,053 | 1,029 | 1,047 | -3 | -0.3% | 1,593,900 |
| 2011/09/28 | 1,033 | 1,077 | 1,023 | 1,050 | +11 | +1.1% | 2,720,200 |
| 2011/09/27 | 1,019 | 1,039 | 1,013 | 1,039 | +20 | +2% | 3,211,300 |
| 2011/09/26 | 1,030 | 1,049 | 1,010 | 1,019 | -41 | -3.9% | 3,125,200 |
| 2011/09/22 | 1,060 | 1,065 | 1,048 | 1,060 | -14 | -1.3% | 677,600 |
| 2011/09/21 | 1,074 | 1,078 | 1,065 | 1,074 | +1 | +0.1% | 644,600 |
| 2011/09/20 | 1,082 | 1,089 | 1,065 | 1,073 | -30 | -2.7% | 680,700 |
| 2011/09/16 | 1,090 | 1,106 | 1,077 | 1,103 | +31 | +2.9% | 647,600 |
| 2011/09/15 | 1,076 | 1,093 | 1,065 | 1,072 | -4 | -0.4% | 992,000 |
| 2011/09/14 | 1,103 | 1,110 | 1,067 | 1,076 | -37 | -3.3% | 1,074,700 |
| 2011/09/13 | 1,124 | 1,125 | 1,091 | 1,113 | -10 | -0.9% | 657,300 |
| 2011/09/12 | 1,125 | 1,140 | 1,116 | 1,123 | -30 | -2.6% | 649,100 |
| 2011/09/09 | 1,147 | 1,165 | 1,143 | 1,153 | +29 | +2.6% | 1,022,200 |
| 2011/09/08 | 1,122 | 1,135 | 1,117 | 1,124 | +2 | +0.2% | 712,500 |
| 2011/09/07 | 1,128 | 1,129 | 1,097 | 1,122 | -13 | -1.1% | 1,373,900 |
| 2011/09/06 | 1,170 | 1,170 | 1,130 | 1,135 | -37 | -3.2% | 728,300 |
| 2011/09/05 | 1,161 | 1,174 | 1,160 | 1,172 | -1 | -0.1% | 293,800 |
| 2011/09/02 | 1,184 | 1,189 | 1,169 | 1,173 | -29 | -2.4% | 609,200 |
| 2011/09/01 | 1,204 | 1,214 | 1,198 | 1,202 | +13 | +1.1% | 434,400 |
| 2011/08/31 | 1,190 | 1,194 | 1,179 | 1,189 | +2 | +0.2% | 725,600 |
| 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 |
3301～
3350
件表示中 / 3677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 | 307,800円 | +15.0% | +24.2% | 0.84% | 28.14倍 | 9.42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 | 1,050,500円 | -28.8% | -45.6% | 1.10% | 45.30倍 | 4.82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 | 489,500円 | +17.1% | +79.5% | 1.45% | 24.75倍 | 4.20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 |
| ＴＯＰＰＡＮＨＤ | 389,900円 | +2.5% | +6.9% | 1.23% | 14.10倍 | 0.81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 |
| 大日印 | 197,000円 | +2.1% | +11.4% | 1.93% | 8.41倍 | 0.75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 |
市場注目の銘柄
チャート関連のコラム
