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 |
|---|---|---|---|---|---|---|---|
| 2011/04/08 | 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 |
| 2011/04/05 | 1,120 | 1,120 | 1,068 | 1,085 | -26 | -2.3% | 983,000 |
| 2011/04/04 | 1,101 | 1,122 | 1,101 | 1,111 | +9 | +0.8% | 678,000 |
| 2011/04/01 | 1,128 | 1,128 | 1,102 | 1,102 | -10 | -0.9% | 741,000 |
| 2011/03/31 | 1,093 | 1,112 | 1,070 | 1,112 | +31 | +2.9% | 1,022,000 |
| 2011/03/30 | 1,062 | 1,094 | 1,059 | 1,081 | +20 | +1.9% | 1,266,000 |
| 2011/03/29 | 1,050 | 1,067 | 1,050 | 1,061 | -4 | -0.4% | 1,177,000 |
| 2011/03/28 | 1,067 | 1,074 | 1,052 | 1,065 | +1 | +0.1% | 711,000 |
| 2011/03/25 | 1,096 | 1,106 | 1,048 | 1,064 | -29 | -2.7% | 1,449,000 |
| 2011/03/24 | 1,106 | 1,109 | 1,081 | 1,093 | -2 | -0.2% | 1,232,000 |
| 2011/03/23 | 1,119 | 1,126 | 1,082 | 1,095 | -11 | -1% | 1,134,000 |
| 2011/03/22 | 1,088 | 1,110 | 1,060 | 1,106 | +33 | +3.1% | 1,619,000 |
| 2011/03/18 | 1,110 | 1,127 | 1,056 | 1,073 | -30 | -2.7% | 2,136,000 |
| 2011/03/17 | 1,039 | 1,123 | 1,030 | 1,103 | +6 | +0.5% | 1,595,000 |
| 2011/03/16 | 1,070 | 1,098 | 1,049 | 1,097 | +52 | +5% | 2,845,000 |
| 2011/03/15 | 1,025 | 1,056 | 980 | 1,045 | -22 | -2.1% | 3,119,000 |
| 2011/03/14 | 1,047 | 1,090 | 1,044 | 1,067 | -70 | -6.2% | 1,474,000 |
| 2011/03/11 | 1,123 | 1,154 | 1,114 | 1,137 | +11 | +1% | 2,525,000 |
| 2011/03/10 | 1,142 | 1,147 | 1,120 | 1,126 | ±0 | ±0% | 1,458,000 |
| 2011/03/09 | 1,131 | 1,142 | 1,117 | 1,126 | +1 | +0.1% | 1,493,000 |
| 2011/03/08 | 1,087 | 1,133 | 1,087 | 1,125 | +40 | +3.7% | 2,190,000 |
| 2011/03/07 | 1,097 | 1,098 | 1,079 | 1,085 | -26 | -2.3% | 753,000 |
| 2011/03/04 | 1,110 | 1,119 | 1,096 | 1,111 | +28 | +2.6% | 856,000 |
| 2011/03/03 | 1,081 | 1,091 | 1,077 | 1,083 | +10 | +0.9% | 695,000 |
| 2011/03/02 | 1,090 | 1,097 | 1,072 | 1,073 | -26 | -2.4% | 426,000 |
| 2011/03/01 | 1,100 | 1,111 | 1,093 | 1,099 | +5 | +0.5% | 835,000 |
| 2011/02/28 | 1,069 | 1,097 | 1,061 | 1,094 | +22 | +2.1% | 595,000 |
| 2011/02/25 | 1,053 | 1,075 | 1,048 | 1,072 | +8 | +0.8% | 529,000 |
| 2011/02/24 | 1,088 | 1,088 | 1,058 | 1,064 | -15 | -1.4% | 753,000 |
| 2011/02/23 | 1,080 | 1,099 | 1,075 | 1,079 | -20 | -1.8% | 856,000 |
| 2011/02/22 | 1,095 | 1,104 | 1,084 | 1,099 | ±0 | ±0% | 1,499,000 |
| 2011/02/21 | 1,119 | 1,120 | 1,090 | 1,099 | -35 | -3.1% | 1,376,000 |
| 2011/02/18 | 1,153 | 1,153 | 1,132 | 1,134 | -13 | -1.1% | 446,000 |
| 2011/02/17 | 1,154 | 1,157 | 1,142 | 1,147 | +4 | +0.3% | 740,000 |
| 2011/02/16 | 1,150 | 1,159 | 1,136 | 1,143 | -9 | -0.8% | 1,022,000 |
| 2011/02/15 | 1,162 | 1,165 | 1,149 | 1,152 | -19 | -1.6% | 687,000 |
| 2011/02/14 | 1,163 | 1,180 | 1,156 | 1,171 | +6 | +0.5% | 1,034,000 |
| 2011/02/10 | 1,159 | 1,168 | 1,156 | 1,165 | +7 | +0.6% | 701,000 |
| 2011/02/09 | 1,144 | 1,161 | 1,138 | 1,158 | +29 | +2.6% | 942,000 |
| 2011/02/08 | 1,140 | 1,140 | 1,122 | 1,129 | -10 | -0.9% | 444,000 |
| 2011/02/07 | 1,125 | 1,142 | 1,125 | 1,139 | +19 | +1.7% | 886,000 |
| 2011/02/04 | 1,117 | 1,124 | 1,107 | 1,120 | +25 | +2.3% | 988,000 |
| 2011/02/03 | 1,134 | 1,134 | 1,089 | 1,095 | -32 | -2.8% | 1,927,000 |
| 2011/02/02 | 1,109 | 1,129 | 1,107 | 1,127 | +17 | +1.5% | 936,000 |
| 2011/02/01 | 1,105 | 1,113 | 1,102 | 1,110 | +18 | +1.6% | 828,000 |
| 2011/01/31 | 1,077 | 1,097 | 1,060 | 1,092 | -9 | -0.8% | 1,428,000 |
| 2011/01/28 | 1,115 | 1,115 | 1,096 | 1,101 | -14 | -1.3% | 489,000 |
| 2011/01/27 | 1,103 | 1,121 | 1,103 | 1,115 | +13 | +1.2% | 1,000,000 |
3501～
3550
件表示中 / 3751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 | 357,900円 | +15.0% | +24.2% | 0.73% | 32.89倍 | 11.01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 | 1,281,500円 | +63.1% | +2.1% | 1.01% | 49.73倍 | 5.48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 | -3.3% | -20.1% | 1.33% | 31.69倍 | 4.00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 | 228,200円 | +2.9% | -9.4% | 1.75% | 11.35倍 | 0.90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 | 406,000円 | +9.4% | +9.5% | 1.38% | 17.93倍 | 0.90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
