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 |
|---|---|---|---|---|---|---|---|
| 2023/08/16 | 5,200 | 5,295 | 5,115 | 5,192 | -35 | -0.7% | 1,287,800 |
| 2023/08/15 | 5,132 | 5,340 | 5,111 | 5,227 | +106 | +2.1% | 1,720,800 |
| 2023/08/14 | 5,038 | 5,134 | 4,991 | 5,121 | -51 | -1% | 2,455,000 |
| 2023/08/10 | 4,959 | 5,250 | 4,928 | 5,172 | +320 | +6.6% | 3,330,100 |
| 2023/08/09 | 4,610 | 4,920 | 4,606 | 4,852 | +541 | +12.5% | 5,272,000 |
| 2023/08/08 | 4,260 | 4,319 | 4,212 | 4,311 | +33 | +0.8% | 1,391,100 |
| 2023/08/07 | 4,266 | 4,306 | 4,233 | 4,278 | +28 | +0.7% | 777,200 |
| 2023/08/04 | 4,252 | 4,308 | 4,218 | 4,250 | +34 | +0.8% | 618,500 |
| 2023/08/03 | 4,237 | 4,267 | 4,192 | 4,216 | -88 | -2% | 732,400 |
| 2023/08/02 | 4,424 | 4,441 | 4,273 | 4,304 | -153 | -3.4% | 1,004,100 |
| 2023/08/01 | 4,422 | 4,532 | 4,400 | 4,457 | -21 | -0.5% | 781,100 |
| 2023/07/31 | 4,415 | 4,481 | 4,398 | 4,478 | +150 | +3.5% | 1,323,500 |
| 2023/07/28 | 4,228 | 4,329 | 4,211 | 4,328 | +30 | +0.7% | 2,216,700 |
| 2023/07/27 | 4,298 | 4,348 | 4,241 | 4,298 | -21 | -0.5% | 703,100 |
| 2023/07/26 | 4,318 | 4,326 | 4,250 | 4,319 | +37 | +0.9% | 658,600 |
| 2023/07/25 | 4,265 | 4,290 | 4,220 | 4,282 | +59 | +1.4% | 542,200 |
| 2023/07/24 | 4,246 | 4,246 | 4,200 | 4,223 | +23 | +0.5% | 414,900 |
| 2023/07/21 | 4,179 | 4,235 | 4,140 | 4,200 | +2 | ±0% | 784,300 |
| 2023/07/20 | 4,265 | 4,300 | 4,173 | 4,198 | -103 | -2.4% | 756,900 |
| 2023/07/19 | 4,113 | 4,305 | 4,104 | 4,301 | +198 | +4.8% | 1,271,500 |
| 2023/07/18 | 3,995 | 4,103 | 3,992 | 4,103 | +102 | +2.5% | 1,038,300 |
| 2023/07/14 | 4,059 | 4,067 | 3,962 | 4,001 | -76 | -1.9% | 1,858,700 |
| 2023/07/13 | 4,157 | 4,165 | 4,063 | 4,077 | -24 | -0.6% | 1,246,500 |
| 2023/07/12 | 4,200 | 4,203 | 4,092 | 4,101 | -118 | -2.8% | 1,097,100 |
| 2023/07/11 | 4,295 | 4,319 | 4,208 | 4,219 | -29 | -0.7% | 1,013,200 |
| 2023/07/10 | 4,326 | 4,336 | 4,206 | 4,248 | -95 | -2.2% | 1,117,200 |
| 2023/07/07 | 4,400 | 4,429 | 4,342 | 4,343 | -113 | -2.5% | 752,800 |
| 2023/07/06 | 4,479 | 4,514 | 4,420 | 4,456 | -63 | -1.4% | 885,100 |
| 2023/07/05 | 4,466 | 4,536 | 4,440 | 4,519 | -17 | -0.4% | 751,900 |
| 2023/07/04 | 4,480 | 4,542 | 4,475 | 4,536 | +15 | +0.3% | 594,400 |
| 2023/07/03 | 4,491 | 4,556 | 4,456 | 4,521 | +100 | +2.3% | 887,100 |
| 2023/06/30 | 4,343 | 4,449 | 4,327 | 4,421 | -5 | -0.1% | 998,000 |
| 2023/06/29 | 4,413 | 4,473 | 4,397 | 4,426 | -10 | -0.2% | 917,200 |
| 2023/06/28 | 4,374 | 4,466 | 4,344 | 4,436 | +127 | +2.9% | 1,145,500 |
| 2023/06/27 | 4,260 | 4,332 | 4,230 | 4,309 | +25 | +0.6% | 868,300 |
| 2023/06/26 | 4,209 | 4,312 | 4,201 | 4,284 | +68 | +1.6% | 997,200 |
| 2023/06/23 | 4,417 | 4,427 | 4,192 | 4,216 | -153 | -3.5% | 961,700 |
| 2023/06/22 | 4,335 | 4,436 | 4,321 | 4,369 | +33 | +0.8% | 1,009,200 |
| 2023/06/21 | 4,319 | 4,402 | 4,314 | 4,336 | -42 | -1% | 1,159,300 |
| 2023/06/20 | 4,481 | 4,506 | 4,331 | 4,378 | -34 | -0.8% | 946,400 |
| 2023/06/19 | 4,480 | 4,484 | 4,380 | 4,412 | -51 | -1.1% | 668,800 |
| 2023/06/16 | 4,398 | 4,465 | 4,335 | 4,463 | +119 | +2.7% | 1,354,100 |
| 2023/06/15 | 4,304 | 4,405 | 4,247 | 4,344 | -30 | -0.7% | 1,068,500 |
| 2023/06/14 | 4,265 | 4,474 | 4,237 | 4,374 | +174 | +4.1% | 1,630,800 |
| 2023/06/13 | 4,120 | 4,280 | 4,115 | 4,200 | +138 | +3.4% | 1,869,900 |
| 2023/06/12 | 3,958 | 4,078 | 3,943 | 4,062 | +158 | +4% | 1,395,500 |
| 2023/06/09 | 3,865 | 3,936 | 3,836 | 3,904 | +140 | +3.7% | 1,312,800 |
| 2023/06/08 | 3,871 | 3,876 | 3,742 | 3,764 | -104 | -2.7% | 835,700 |
| 2023/06/07 | 3,975 | 3,979 | 3,846 | 3,868 | -72 | -1.8% | 1,062,000 |
| 2023/06/06 | 3,850 | 3,945 | 3,829 | 3,940 | +37 | +0.9% | 663,500 |
401～
450
件表示中 / 3674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 | 267,500円 | +15.0% | +24.2% | 0.97% | 24.46倍 | 8.19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 | 919,400円 | -28.8% | -45.6% | 1.26% | 39.64倍 | 4.22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 | 440,200円 | +17.1% | +79.5% | 1.61% | 22.26倍 | 3.78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 | 349,900円 | +2.5% | +6.9% | 1.37% | 12.65倍 | 0.72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 | 183,600円 | +2.1% | +11.4% | 2.07% | 7.84倍 | 0.70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
