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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 6,535 | 6,709 | 6,535 | 6,709 | +108 | +1.6% | 1,145,500 |
| 2024/04/25 | 6,643 | 6,763 | 6,601 | 6,601 | -142 | -2.1% | 711,300 |
| 2024/04/24 | 6,712 | 6,805 | 6,695 | 6,743 | +87 | +1.3% | 1,068,200 |
| 2024/04/23 | 6,696 | 6,696 | 6,455 | 6,656 | +60 | +0.9% | 974,200 |
| 2024/04/22 | 6,657 | 6,745 | 6,507 | 6,596 | -38 | -0.6% | 791,800 |
| 2024/04/19 | 6,674 | 6,749 | 6,521 | 6,634 | -111 | -1.6% | 1,352,400 |
| 2024/04/18 | 6,685 | 6,856 | 6,652 | 6,745 | +57 | +0.9% | 1,717,600 |
| 2024/04/17 | 6,846 | 6,846 | 6,503 | 6,688 | -67 | -1% | 2,056,700 |
| 2024/04/16 | 6,912 | 6,990 | 6,740 | 6,755 | -225 | -3.2% | 1,647,000 |
| 2024/04/15 | 7,046 | 7,085 | 6,912 | 6,980 | -188 | -2.6% | 1,310,600 |
| 2024/04/12 | 7,131 | 7,237 | 7,060 | 7,168 | -14 | -0.2% | 996,800 |
| 2024/04/11 | 7,101 | 7,226 | 7,070 | 7,182 | -6 | -0.1% | 950,600 |
| 2024/04/10 | 7,150 | 7,230 | 7,053 | 7,188 | -50 | -0.7% | 853,900 |
| 2024/04/09 | 7,204 | 7,330 | 7,183 | 7,238 | +17 | +0.2% | 857,200 |
| 2024/04/08 | 7,160 | 7,360 | 7,160 | 7,221 | +208 | +3% | 1,065,600 |
| 2024/04/05 | 7,020 | 7,095 | 6,963 | 7,013 | -139 | -1.9% | 930,300 |
| 2024/04/04 | 7,178 | 7,304 | 7,138 | 7,152 | +58 | +0.8% | 899,300 |
| 2024/04/03 | 7,147 | 7,197 | 7,009 | 7,094 | -27 | -0.4% | 1,047,300 |
| 2024/04/02 | 7,099 | 7,166 | 7,033 | 7,121 | +136 | +1.9% | 923,600 |
| 2024/04/01 | 7,352 | 7,354 | 6,932 | 6,985 | -316 | -4.3% | 1,431,200 |
| 2024/03/29 | 7,150 | 7,335 | 7,107 | 7,301 | +195 | +2.7% | 920,900 |
| 2024/03/28 | 7,110 | 7,215 | 7,100 | 7,106 | -53 | -0.7% | 1,105,300 |
| 2024/03/27 | 6,950 | 7,216 | 6,941 | 7,159 | +59 | +0.8% | 1,758,800 |
| 2024/03/26 | 7,020 | 7,206 | 7,014 | 7,100 | +28 | +0.4% | 1,401,800 |
| 2024/03/25 | 6,913 | 7,139 | 6,906 | 7,072 | +89 | +1.3% | 1,338,300 |
| 2024/03/22 | 6,864 | 7,099 | 6,840 | 6,983 | +108 | +1.6% | 1,629,300 |
| 2024/03/21 | 6,947 | 6,999 | 6,801 | 6,875 | +28 | +0.4% | 1,190,800 |
| 2024/03/19 | 6,651 | 6,850 | 6,630 | 6,847 | +96 | +1.4% | 1,162,000 |
| 2024/03/18 | 6,559 | 6,778 | 6,546 | 6,751 | +285 | +4.4% | 1,254,300 |
| 2024/03/15 | 6,391 | 6,477 | 6,336 | 6,466 | -25 | -0.4% | 1,245,100 |
| 2024/03/14 | 6,242 | 6,491 | 6,240 | 6,491 | +350 | +5.7% | 1,834,200 |
| 2024/03/13 | 6,450 | 6,450 | 6,113 | 6,141 | -216 | -3.4% | 1,569,300 |
| 2024/03/12 | 6,119 | 6,373 | 6,099 | 6,357 | +58 | +0.9% | 1,712,900 |
| 2024/03/11 | 6,122 | 6,315 | 6,096 | 6,299 | -65 | -1% | 1,398,100 |
| 2024/03/08 | 6,316 | 6,422 | 6,283 | 6,364 | -52 | -0.8% | 1,178,800 |
| 2024/03/07 | 6,701 | 6,729 | 6,400 | 6,416 | -284 | -4.2% | 1,608,100 |
| 2024/03/06 | 6,556 | 6,700 | 6,514 | 6,700 | +142 | +2.2% | 1,205,200 |
| 2024/03/05 | 6,375 | 6,564 | 6,313 | 6,558 | +135 | +2.1% | 1,017,400 |
| 2024/03/04 | 6,400 | 6,516 | 6,390 | 6,423 | +31 | +0.5% | 969,000 |
| 2024/03/01 | 6,408 | 6,474 | 6,303 | 6,392 | +24 | +0.4% | 976,500 |
| 2024/02/29 | 6,236 | 6,409 | 6,202 | 6,368 | +45 | +0.7% | 1,390,000 |
| 2024/02/28 | 6,345 | 6,413 | 6,298 | 6,323 | -30 | -0.5% | 1,040,800 |
| 2024/02/27 | 6,234 | 6,388 | 6,233 | 6,353 | +142 | +2.3% | 1,327,000 |
| 2024/02/26 | 6,250 | 6,264 | 6,144 | 6,211 | -65 | -1% | 1,672,200 |
| 2024/02/22 | 6,095 | 6,294 | 6,064 | 6,276 | +238 | +3.9% | 2,288,600 |
| 2024/02/21 | 5,877 | 6,043 | 5,868 | 6,038 | +189 | +3.2% | 2,224,700 |
| 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 |
1～
50
件表示中 / 3445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 | 670,900円 | +3.4% | +4.6% | 1.04% | 33.70倍 | 5.92倍 |
|
ランニングを核とするスポーツシューズ大手。柱は日欧米、アジア圏も拡大中。海外売上約８割 |
| 任天堂 | 764,900円 | +1.8% | +3.1% | 2.47% | 20.24倍 | 3.61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 | 292,900円 | +1.0% | -27.3% | 2.05% | 19.55倍 | 2.78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 |
| 大日印 | 455,500円 | +2.7% | -6.8% | 1.41% | 12.45倍 | 0.99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 | 363,700円 | +0.4% | -10.1% | 1.32% | 16.82倍 | 0.82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
