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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 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 |
| 2025/05/22 | 3,261 | 3,388 | 3,252 | 3,380 | +139 | +4.3% | 6,807,100 |
| 2025/05/21 | 3,228 | 3,289 | 3,156 | 3,241 | -12 | -0.4% | 6,833,800 |
| 2025/05/20 | 3,340 | 3,361 | 3,212 | 3,253 | +30 | +0.9% | 6,261,800 |
| 2025/05/19 | 3,296 | 3,350 | 3,222 | 3,223 | -73 | -2.2% | 7,456,600 |
| 2025/05/16 | 3,305 | 3,343 | 3,144 | 3,296 | +44 | +1.4% | 15,971,900 |
| 2025/05/15 | 3,560 | 3,646 | 3,233 | 3,252 | -306 | -8.6% | 25,942,700 |
| 2025/05/14 | 3,503 | 3,560 | 3,476 | 3,558 | +58 | +1.7% | 5,003,600 |
| 2025/05/13 | 3,450 | 3,507 | 3,436 | 3,500 | +128 | +3.8% | 4,456,100 |
| 2025/05/12 | 3,340 | 3,430 | 3,333 | 3,372 | +50 | +1.5% | 4,712,100 |
| 2025/05/09 | 3,340 | 3,359 | 3,308 | 3,322 | -1 | ±0% | 2,999,000 |
| 2025/05/08 | 3,262 | 3,339 | 3,240 | 3,323 | +54 | +1.7% | 3,707,200 |
| 2025/05/07 | 3,230 | 3,282 | 3,166 | 3,269 | +46 | +1.4% | 5,168,600 |
| 2025/05/02 | 3,072 | 3,241 | 3,028 | 3,223 | +147 | +4.8% | 5,874,500 |
| 2025/05/01 | 3,092 | 3,095 | 3,026 | 3,076 | -8 | -0.3% | 2,928,000 |
| 2025/04/30 | 3,160 | 3,189 | 3,053 | 3,084 | -18 | -0.6% | 4,777,600 |
| 2025/04/28 | 3,082 | 3,134 | 3,073 | 3,102 | +13 | +0.4% | 2,935,700 |
| 2025/04/25 | 3,060 | 3,130 | 3,043 | 3,089 | +60 | +2% | 3,560,200 |
| 2025/04/24 | 3,022 | 3,055 | 2,973.5 | 3,029 | +65.5 | +2.2% | 4,203,100 |
| 2025/04/23 | 2,902 | 2,966 | 2,893.5 | 2,963.5 | +175 | +6.3% | 6,925,800 |
| 2025/04/22 | 2,752.5 | 2,802.5 | 2,703.5 | 2,788.5 | +8.5 | +0.3% | 4,220,300 |
| 2025/04/21 | 2,815 | 2,815 | 2,727 | 2,780 | -62.5 | -2.2% | 3,750,100 |
| 2025/04/18 | 2,832 | 2,842.5 | 2,778.5 | 2,842.5 | -6 | -0.2% | 3,165,300 |
| 2025/04/17 | 2,752 | 2,848.5 | 2,730 | 2,848.5 | +96.5 | +3.5% | 5,153,800 |
| 2025/04/16 | 2,771 | 2,781.5 | 2,710.5 | 2,752 | -18.5 | -0.7% | 5,805,400 |
| 2025/04/15 | 2,891.5 | 2,894.5 | 2,752 | 2,770.5 | -89 | -3.1% | 7,018,500 |
| 2025/04/14 | 2,925.5 | 2,969.5 | 2,859 | 2,859.5 | -65.5 | -2.2% | 5,306,200 |
| 2025/04/11 | 2,888 | 2,947.5 | 2,829 | 2,925 | -153 | -5% | 7,682,200 |
| 2025/04/10 | 3,184 | 3,189 | 2,987.5 | 3,078 | +334.5 | +12.2% | 8,157,200 |
| 2025/04/09 | 2,863.5 | 2,930.5 | 2,687 | 2,743.5 | -166.5 | -5.7% | 9,456,200 |
| 2025/04/08 | 3,025 | 3,034 | 2,831.5 | 2,910 | +235 | +8.8% | 8,458,600 |
| 2025/04/07 | 2,622.5 | 2,761.5 | 2,561 | 2,675 | -97.5 | -3.5% | 9,854,300 |
| 2025/04/04 | 2,900 | 2,915 | 2,701 | 2,772.5 | -151.5 | -5.2% | 10,132,100 |
1～
50
件表示中 / 3722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 | 342,800円 | +15.0% | +24.2% | 0.76% | 31.49倍 | 10.54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 | 1,244,000円 | +63.1% | +2.1% | 1.04% | 48.28倍 | 5.32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 | 481,400円 | -3.3% | -20.1% | 1.35% | 31.16倍 | 3.93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 | 212,200円 | +2.9% | -9.4% | 1.89% | 10.60倍 | 0.84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 | 362,200円 | +9.4% | +9.5% | 1.55% | 16.09倍 | 0.81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
