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 |
|---|---|---|---|---|---|---|---|
| 2024/02/20 | 5,709 | 5,891 | 5,640 | 5,849 | +91 | +1.6% | 1,562,000 |
| 2024/02/19 | 5,881 | 5,900 | 5,720 | 5,758 | -145 | -2.5% | 1,393,300 |
| 2024/02/16 | 5,881 | 5,970 | 5,801 | 5,903 | +22 | +0.4% | 2,278,200 |
| 2024/02/15 | 5,647 | 5,915 | 5,644 | 5,881 | +149 | +2.6% | 2,488,900 |
| 2024/02/14 | 5,520 | 5,796 | 5,414 | 5,732 | +252 | +4.6% | 4,477,200 |
| 2024/02/13 | 5,114 | 5,480 | 5,114 | 5,480 | +700 | +14.6% | 4,186,100 |
| 2024/02/09 | 4,733 | 4,865 | 4,652 | 4,780 | +117 | +2.5% | 2,147,200 |
| 2024/02/08 | 4,750 | 4,759 | 4,650 | 4,663 | -37 | -0.8% | 947,500 |
| 2024/02/07 | 4,622 | 4,728 | 4,613 | 4,700 | +98 | +2.1% | 1,370,700 |
| 2024/02/06 | 4,557 | 4,653 | 4,497 | 4,602 | +17 | +0.4% | 1,458,300 |
| 2024/02/05 | 4,616 | 4,670 | 4,566 | 4,585 | -9 | -0.2% | 626,200 |
| 2024/02/02 | 4,479 | 4,622 | 4,479 | 4,594 | +108 | +2.4% | 1,048,700 |
| 2024/02/01 | 4,452 | 4,504 | 4,407 | 4,486 | -43 | -0.9% | 1,093,400 |
| 2024/01/31 | 4,480 | 4,561 | 4,456 | 4,529 | -58 | -1.3% | 1,193,600 |
| 2024/01/30 | 4,581 | 4,630 | 4,562 | 4,587 | -64 | -1.4% | 1,042,200 |
| 2024/01/29 | 4,616 | 4,659 | 4,591 | 4,651 | +137 | +3% | 985,700 |
| 2024/01/26 | 4,510 | 4,608 | 4,470 | 4,514 | +20 | +0.4% | 1,263,600 |
| 2024/01/25 | 4,532 | 4,569 | 4,445 | 4,494 | -47 | -1% | 1,138,300 |
| 2024/01/24 | 4,578 | 4,578 | 4,458 | 4,541 | -75 | -1.6% | 1,445,900 |
| 2024/01/23 | 4,720 | 4,738 | 4,595 | 4,616 | -90 | -1.9% | 1,106,800 |
| 2024/01/22 | 4,711 | 4,735 | 4,658 | 4,706 | +44 | +0.9% | 1,036,500 |
| 2024/01/19 | 4,590 | 4,700 | 4,568 | 4,662 | +164 | +3.6% | 2,012,700 |
| 2024/01/18 | 4,395 | 4,500 | 4,391 | 4,498 | +171 | +4% | 1,304,800 |
| 2024/01/17 | 4,428 | 4,488 | 4,327 | 4,327 | -100 | -2.3% | 1,231,200 |
| 2024/01/16 | 4,450 | 4,488 | 4,415 | 4,427 | -68 | -1.5% | 962,400 |
| 2024/01/15 | 4,435 | 4,499 | 4,412 | 4,495 | +40 | +0.9% | 1,044,300 |
| 2024/01/12 | 4,442 | 4,483 | 4,379 | 4,455 | +67 | +1.5% | 1,255,900 |
| 2024/01/11 | 4,498 | 4,510 | 4,350 | 4,388 | -33 | -0.7% | 1,510,700 |
| 2024/01/10 | 4,341 | 4,433 | 4,317 | 4,421 | +63 | +1.4% | 1,344,500 |
| 2024/01/09 | 4,275 | 4,358 | 4,212 | 4,358 | +148 | +3.5% | 1,950,800 |
| 2024/01/05 | 4,300 | 4,300 | 4,203 | 4,210 | -90 | -2.1% | 2,218,100 |
| 2024/01/04 | 4,302 | 4,330 | 4,255 | 4,300 | -118 | -2.7% | 1,674,900 |
| 2023/12/29 | 4,419 | 4,448 | 4,361 | 4,418 | -71 | -1.6% | 1,635,900 |
| 2023/12/28 | 4,524 | 4,562 | 4,470 | 4,489 | -22 | -0.5% | 1,113,500 |
| 2023/12/27 | 4,500 | 4,574 | 4,476 | 4,511 | +24 | +0.5% | 1,198,700 |
| 2023/12/26 | 4,436 | 4,493 | 4,417 | 4,487 | +40 | +0.9% | 856,100 |
| 2023/12/25 | 4,500 | 4,544 | 4,444 | 4,447 | -35 | -0.8% | 1,045,400 |
| 2023/12/22 | 4,560 | 4,568 | 4,415 | 4,482 | -246 | -5.2% | 3,231,900 |
| 2023/12/21 | 4,756 | 4,790 | 4,703 | 4,728 | -133 | -2.7% | 1,169,600 |
| 2023/12/20 | 4,730 | 4,898 | 4,730 | 4,861 | +187 | +4% | 1,730,700 |
| 2023/12/19 | 4,550 | 4,697 | 4,512 | 4,674 | +128 | +2.8% | 1,198,100 |
| 2023/12/18 | 4,521 | 4,558 | 4,477 | 4,546 | +18 | +0.4% | 1,201,000 |
| 2023/12/15 | 4,490 | 4,554 | 4,438 | 4,528 | +58 | +1.3% | 1,630,300 |
| 2023/12/14 | 4,593 | 4,599 | 4,460 | 4,470 | -255 | -5.4% | 3,357,900 |
| 2023/12/13 | 4,790 | 4,820 | 4,704 | 4,725 | -135 | -2.8% | 1,386,500 |
| 2023/12/12 | 4,906 | 4,967 | 4,832 | 4,860 | +8 | +0.2% | 894,500 |
| 2023/12/11 | 4,878 | 4,915 | 4,801 | 4,852 | +106 | +2.2% | 1,068,300 |
| 2023/12/08 | 4,956 | 4,993 | 4,727 | 4,746 | -273 | -5.4% | 1,775,000 |
| 2023/12/07 | 4,961 | 5,055 | 4,933 | 5,019 | -7 | -0.1% | 942,800 |
| 2023/12/06 | 4,957 | 5,038 | 4,946 | 5,026 | +96 | +1.9% | 1,073,200 |
351～
400
件表示中 / 3749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 | 373,000円 | +15.0% | +24.2% | 0.70% | 34.27倍 | 11.47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 | 1,288,000円 | +63.1% | +2.1% | 1.00% | 49.98倍 | 5.50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 | 485,000円 | -3.3% | -20.1% | 1.34% | 31.40倍 | 3.96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 | 230,900円 | +2.9% | -9.4% | 1.73% | 11.48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 | 404,700円 | +9.4% | +9.5% | 1.38% | 17.87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
