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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/03 | 3,700 | 3,716 | 3,556 | 3,585 | -40 | -1.1% | 4,102,600 |
| 2025/07/02 | 3,680 | 3,684 | 3,608 | 3,625 | -63 | -1.7% | 3,205,400 |
| 2025/07/01 | 3,685 | 3,710 | 3,615 | 3,688 | +8 | +0.2% | 2,393,000 |
| 2025/06/30 | 3,715 | 3,751 | 3,653 | 3,680 | ±0 | ±0% | 3,995,900 |
| 2025/06/27 | 3,610 | 3,680 | 3,598 | 3,680 | +110 | +3.1% | 5,610,600 |
| 2025/06/26 | 3,535 | 3,597 | 3,530 | 3,570 | +28 | +0.8% | 4,084,800 |
| 2025/06/25 | 3,520 | 3,569 | 3,486 | 3,542 | +63 | +1.8% | 5,018,900 |
| 2025/06/24 | 3,399 | 3,479 | 3,391 | 3,479 | +111 | +3.3% | 5,200,400 |
| 2025/06/23 | 3,285 | 3,373 | 3,225 | 3,368 | +65 | +2% | 3,745,500 |
| 2025/06/20 | 3,321 | 3,375 | 3,301 | 3,303 | -53 | -1.6% | 6,375,800 |
| 2025/06/19 | 3,406 | 3,421 | 3,342 | 3,356 | -97 | -2.8% | 3,103,500 |
| 2025/06/18 | 3,440 | 3,479 | 3,426 | 3,453 | +25 | +0.7% | 2,286,700 |
| 2025/06/17 | 3,423 | 3,445 | 3,398 | 3,428 | +28 | +0.8% | 2,353,100 |
| 2025/06/16 | 3,374 | 3,427 | 3,353 | 3,400 | +11 | +0.3% | 3,479,300 |
| 2025/06/13 | 3,433 | 3,467 | 3,358 | 3,389 | -114 | -3.3% | 4,370,600 |
| 2025/06/12 | 3,525 | 3,559 | 3,478 | 3,503 | +12 | +0.3% | 2,579,000 |
| 2025/06/11 | 3,540 | 3,540 | 3,461 | 3,491 | -30 | -0.9% | 2,768,000 |
| 2025/06/10 | 3,501 | 3,564 | 3,498 | 3,521 | -6 | -0.2% | 3,293,500 |
| 2025/06/09 | 3,516 | 3,555 | 3,471 | 3,527 | +57 | +1.6% | 2,816,400 |
| 2025/06/06 | 3,496 | 3,505 | 3,433 | 3,470 | -6 | -0.2% | 3,155,400 |
| 2025/06/05 | 3,570 | 3,584 | 3,471 | 3,476 | -118 | -3.3% | 3,124,100 |
| 2025/06/04 | 3,562 | 3,600 | 3,522 | 3,594 | +92 | +2.6% | 3,514,200 |
| 2025/06/03 | 3,555 | 3,560 | 3,477 | 3,502 | -58 | -1.6% | 2,933,100 |
| 2025/06/02 | 3,485 | 3,573 | 3,485 | 3,560 | +77 | +2.2% | 3,696,600 |
| 2025/05/30 | 3,477 | 3,507 | 3,424 | 3,483 | -64 | -1.8% | 9,109,900 |
| 2025/05/29 | 3,530 | 3,585 | 3,491 | 3,547 | +66 | +1.9% | 4,602,400 |
| 2025/05/28 | 3,507 | 3,574 | 3,481 | 3,481 | -4 | -0.1% | 4,885,200 |
| 2025/05/27 | 3,377 | 3,485 | 3,360 | 3,485 | +85 | +2.5% | 2,912,700 |
| 2025/05/26 | 3,480 | 3,534 | 3,391 | 3,400 | -45 | -1.3% | 4,777,200 |
| 2025/05/23 | 3,390 | 3,450 | 3,369 | 3,445 | +65 | +1.9% | 5,087,700 |
1～
50
件表示中 / 3754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 | 356,500円 | +15.0% | +24.2% | 0.73% | 32.76倍 | 10.96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 | 1,259,500円 | +63.1% | +2.1% | 1.02% | 48.88倍 | 5.38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 | 498,200円 | -3.3% | -20.1% | 1.30% | 32.25倍 | 4.07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 | 235,500円 | +2.9% | -9.4% | 1.70% | 11.71倍 | 0.93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 | 413,800円 | +9.4% | +9.5% | 1.35% | 18.27倍 | 0.92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
