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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 4,205 | 4,212 | 4,066 | 4,073 | -88 | -2.1% | 3,487,900 |
| 2025/09/12 | 4,196 | 4,210 | 4,142 | 4,161 | -22 | -0.5% | 2,596,800 |
| 2025/09/11 | 4,167 | 4,241 | 4,124 | 4,183 | +40 | +1% | 3,234,100 |
| 2025/09/10 | 4,073 | 4,171 | 4,070 | 4,143 | +59 | +1.4% | 3,105,200 |
| 2025/09/09 | 4,203 | 4,219 | 4,082 | 4,084 | -30 | -0.7% | 4,881,700 |
| 2025/09/08 | 4,102 | 4,190 | 4,075 | 4,114 | +72 | +1.8% | 3,720,000 |
| 2025/09/05 | 3,930 | 4,060 | 3,918 | 4,042 | +147 | +3.8% | 3,922,700 |
| 2025/09/04 | 3,866 | 3,940 | 3,866 | 3,895 | -1 | ±0% | 3,604,500 |
| 2025/09/03 | 3,876 | 3,949 | 3,865 | 3,896 | -120 | -3% | 4,096,500 |
| 2025/09/02 | 3,986 | 4,048 | 3,983 | 4,016 | +30 | +0.8% | 2,302,600 |
| 2025/09/01 | 3,960 | 3,991 | 3,940 | 3,986 | -13 | -0.3% | 2,052,000 |
| 2025/08/29 | 4,115 | 4,139 | 3,980 | 3,999 | -94 | -2.3% | 3,332,200 |
| 2025/08/28 | 4,052 | 4,127 | 4,041 | 4,093 | +43 | +1.1% | 2,189,300 |
| 2025/08/27 | 4,080 | 4,086 | 4,024 | 4,050 | -49 | -1.2% | 2,475,500 |
| 2025/08/26 | 4,141 | 4,148 | 4,058 | 4,099 | -83 | -2% | 6,365,300 |
| 2025/08/25 | 4,280 | 4,280 | 4,153 | 4,182 | ±0 | ±0% | 2,856,500 |
| 2025/08/22 | 4,240 | 4,245 | 4,106 | 4,182 | -14 | -0.3% | 3,319,700 |
| 2025/08/21 | 4,068 | 4,211 | 4,065 | 4,196 | +131 | +3.2% | 3,784,900 |
| 2025/08/20 | 4,084 | 4,104 | 4,024 | 4,065 | -89 | -2.1% | 4,028,300 |
| 2025/08/19 | 4,215 | 4,289 | 4,141 | 4,154 | -89 | -2.1% | 4,194,200 |
| 2025/08/18 | 4,265 | 4,277 | 4,170 | 4,243 | -2 | ±0% | 4,602,800 |
| 2025/08/15 | 4,220 | 4,256 | 4,130 | 4,245 | +126 | +3.1% | 8,120,100 |
| 2025/08/14 | 4,023 | 4,145 | 3,994 | 4,119 | -44 | -1.1% | 14,114,700 |
| 2025/08/13 | 3,600 | 4,187 | 3,574 | 4,163 | +633 | +17.9% | 32,597,100 |
| 2025/08/12 | 3,531 | 3,556 | 3,504 | 3,530 | +40 | +1.1% | 5,006,000 |
| 2025/08/08 | 3,550 | 3,566 | 3,485 | 3,490 | -60 | -1.7% | 3,739,300 |
| 2025/08/07 | 3,526 | 3,597 | 3,511 | 3,550 | +50 | +1.4% | 3,009,400 |
| 2025/08/06 | 3,511 | 3,568 | 3,485 | 3,500 | +5 | +0.1% | 2,399,100 |
| 2025/08/05 | 3,481 | 3,511 | 3,460 | 3,495 | +15 | +0.4% | 3,412,800 |
| 2025/08/04 | 3,460 | 3,512 | 3,425 | 3,480 | -85 | -2.4% | 4,197,600 |
| 2025/08/01 | 3,610 | 3,658 | 3,565 | 3,565 | -3 | -0.1% | 3,977,800 |
| 2025/07/31 | 3,661 | 3,676 | 3,555 | 3,568 | -113 | -3.1% | 4,633,300 |
| 2025/07/30 | 3,649 | 3,696 | 3,610 | 3,681 | +102 | +2.8% | 10,227,300 |
| 2025/07/29 | 3,572 | 3,579 | 3,533 | 3,579 | -15 | -0.4% | 2,447,000 |
| 2025/07/28 | 3,750 | 3,750 | 3,594 | 3,594 | -136 | -3.6% | 2,595,000 |
| 2025/07/25 | 3,780 | 3,795 | 3,714 | 3,730 | -44 | -1.2% | 2,733,600 |
| 2025/07/24 | 3,650 | 3,810 | 3,643 | 3,774 | +156 | +4.3% | 5,109,900 |
| 2025/07/23 | 3,550 | 3,707 | 3,536 | 3,618 | +119 | +3.4% | 6,479,100 |
| 2025/07/22 | 3,580 | 3,628 | 3,460 | 3,499 | -99 | -2.8% | 4,838,400 |
| 2025/07/18 | 3,640 | 3,661 | 3,575 | 3,598 | -34 | -0.9% | 2,575,800 |
| 2025/07/17 | 3,622 | 3,653 | 3,596 | 3,632 | -4 | -0.1% | 1,649,600 |
| 2025/07/16 | 3,681 | 3,687 | 3,618 | 3,636 | -7 | -0.2% | 1,835,000 |
| 2025/07/15 | 3,648 | 3,668 | 3,615 | 3,643 | +23 | +0.6% | 1,668,400 |
| 2025/07/14 | 3,622 | 3,635 | 3,581 | 3,620 | -2 | -0.1% | 1,889,400 |
| 2025/07/11 | 3,706 | 3,719 | 3,610 | 3,622 | -98 | -2.6% | 3,538,600 |
| 2025/07/10 | 3,772 | 3,791 | 3,689 | 3,720 | -58 | -1.5% | 3,738,100 |
| 2025/07/09 | 3,799 | 3,819 | 3,709 | 3,778 | -12 | -0.3% | 4,298,500 |
| 2025/07/08 | 3,779 | 3,833 | 3,707 | 3,790 | +81 | +2.2% | 6,310,800 |
| 2025/07/07 | 3,688 | 3,780 | 3,671 | 3,709 | +51 | +1.4% | 4,889,800 |
| 2025/07/04 | 3,634 | 3,674 | 3,606 | 3,658 | +73 | +2% | 2,100,400 |
1～
50
件表示中 / 3784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 | 407,300円 | +17.9% | +41.5% | 0.69% | 33.55倍 | 12.09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 | 1,377,500円 | +63.1% | +2.1% | 0.94% | 53.46倍 | 5.89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 | 490,600円 | -3.3% | -20.1% | 1.32% | 31.76倍 | 4.01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 | 263,300円 | +2.9% | -9.4% | 1.52% | 12.96倍 | 1.03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 | 407,900円 | +9.4% | +9.5% | 1.37% | 17.90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
