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 |
---|---|---|---|---|---|---|---|
2024/05/14 | 8,500 | 8,745 | 8,187 | 8,386 | -364 | -4.2% | 4,536,500 |
2024/05/13 | 8,750 | 8,750 | 8,750 | 8,750 | +1,500 | +20.7% | 375,600 |
2024/05/10 | 7,089 | 7,266 | 7,065 | 7,250 | +105 | +1.5% | 1,781,900 |
2024/05/09 | 7,091 | 7,269 | 7,080 | 7,145 | +109 | +1.5% | 1,754,800 |
2024/05/08 | 7,049 | 7,120 | 6,963 | 7,036 | +28 | +0.4% | 1,976,000 |
2024/05/07 | 6,767 | 7,008 | 6,761 | 7,008 | +247 | +3.7% | 1,274,000 |
2024/05/02 | 6,720 | 6,843 | 6,695 | 6,761 | +34 | +0.5% | 746,900 |
2024/05/01 | 6,660 | 6,774 | 6,620 | 6,727 | -33 | -0.5% | 881,300 |
2024/04/30 | 6,731 | 6,842 | 6,660 | 6,760 | +51 | +0.8% | 1,407,100 |
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 |
1~
50
件表示中 / 3454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 | 838,600円 | +3.4% | +4.6% | 0.95% | 42.12倍 | 7.40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 | 843,500円 | -19.3% | -38.3% | 1.53% | 32.73倍 | 3.77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 | 319,600円 | +2.8% | +14.2% | 0.69% | 25.81倍 | 2.99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 | 404,400円 | +2.5% | +6.9% | 1.19% | 22.80倍 | 0.89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 | 475,200円 | +2.1% | +1.3% | 1.35% | 12.53倍 | 0.97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