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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 4,413 | 4,473 | 4,397 | 4,426 | -10 | -0.2% | 917,200 |
| 2023/06/28 | 4,374 | 4,466 | 4,344 | 4,436 | +127 | +2.9% | 1,145,500 |
| 2023/06/27 | 4,260 | 4,332 | 4,230 | 4,309 | +25 | +0.6% | 868,300 |
| 2023/06/26 | 4,209 | 4,312 | 4,201 | 4,284 | +68 | +1.6% | 997,200 |
| 2023/06/23 | 4,417 | 4,427 | 4,192 | 4,216 | -153 | -3.5% | 961,700 |
| 2023/06/22 | 4,335 | 4,436 | 4,321 | 4,369 | +33 | +0.8% | 1,009,200 |
| 2023/06/21 | 4,319 | 4,402 | 4,314 | 4,336 | -42 | -1% | 1,159,300 |
| 2023/06/20 | 4,481 | 4,506 | 4,331 | 4,378 | -34 | -0.8% | 946,400 |
| 2023/06/19 | 4,480 | 4,484 | 4,380 | 4,412 | -51 | -1.1% | 668,800 |
| 2023/06/16 | 4,398 | 4,465 | 4,335 | 4,463 | +119 | +2.7% | 1,354,100 |
| 2023/06/15 | 4,304 | 4,405 | 4,247 | 4,344 | -30 | -0.7% | 1,068,500 |
| 2023/06/14 | 4,265 | 4,474 | 4,237 | 4,374 | +174 | +4.1% | 1,630,800 |
| 2023/06/13 | 4,120 | 4,280 | 4,115 | 4,200 | +138 | +3.4% | 1,869,900 |
| 2023/06/12 | 3,958 | 4,078 | 3,943 | 4,062 | +158 | +4% | 1,395,500 |
| 2023/06/09 | 3,865 | 3,936 | 3,836 | 3,904 | +140 | +3.7% | 1,312,800 |
| 2023/06/08 | 3,871 | 3,876 | 3,742 | 3,764 | -104 | -2.7% | 835,700 |
| 2023/06/07 | 3,975 | 3,979 | 3,846 | 3,868 | -72 | -1.8% | 1,062,000 |
| 2023/06/06 | 3,850 | 3,945 | 3,829 | 3,940 | +37 | +0.9% | 663,500 |
| 2023/06/05 | 3,906 | 3,963 | 3,856 | 3,903 | +38 | +1% | 1,422,400 |
| 2023/06/02 | 3,700 | 3,875 | 3,655 | 3,865 | +180 | +4.9% | 1,057,800 |
| 2023/06/01 | 3,665 | 3,685 | 3,615 | 3,685 | -50 | -1.3% | 918,100 |
| 2023/05/31 | 3,765 | 3,810 | 3,715 | 3,735 | -65 | -1.7% | 1,284,300 |
| 2023/05/30 | 3,710 | 3,825 | 3,705 | 3,800 | +75 | +2% | 855,700 |
| 2023/05/29 | 3,780 | 3,805 | 3,705 | 3,725 | +15 | +0.4% | 789,300 |
| 2023/05/26 | 3,730 | 3,780 | 3,680 | 3,710 | -35 | -0.9% | 996,300 |
| 2023/05/25 | 3,750 | 3,790 | 3,730 | 3,745 | -10 | -0.3% | 1,128,300 |
| 2023/05/24 | 3,765 | 3,805 | 3,725 | 3,755 | ±0 | ±0% | 879,800 |
| 2023/05/23 | 3,855 | 3,880 | 3,730 | 3,755 | -95 | -2.5% | 1,324,900 |
| 2023/05/22 | 3,895 | 3,905 | 3,815 | 3,850 | -115 | -2.9% | 1,239,700 |
| 2023/05/19 | 4,070 | 4,145 | 3,940 | 3,965 | -135 | -3.3% | 1,315,300 |
| 2023/05/18 | 4,035 | 4,210 | 3,995 | 4,100 | +135 | +3.4% | 1,927,300 |
| 2023/05/17 | 4,080 | 4,080 | 3,900 | 3,965 | -55 | -1.4% | 1,459,300 |
| 2023/05/16 | 3,885 | 4,020 | 3,875 | 4,020 | +145 | +3.7% | 1,196,000 |
| 2023/05/15 | 3,860 | 3,900 | 3,805 | 3,875 | +75 | +2% | 1,027,000 |
| 2023/05/12 | 3,675 | 3,840 | 3,655 | 3,800 | +80 | +2.2% | 1,558,800 |
| 2023/05/11 | 4,015 | 4,030 | 3,680 | 3,720 | -155 | -4% | 3,961,200 |
| 2023/05/10 | 3,915 | 3,920 | 3,840 | 3,875 | -70 | -1.8% | 707,900 |
| 2023/05/09 | 3,870 | 3,960 | 3,840 | 3,945 | +95 | +2.5% | 1,086,700 |
| 2023/05/08 | 3,840 | 3,880 | 3,810 | 3,850 | +30 | +0.8% | 972,500 |
| 2023/05/02 | 3,810 | 3,825 | 3,785 | 3,820 | +20 | +0.5% | 608,600 |
| 2023/05/01 | 3,810 | 3,815 | 3,755 | 3,800 | +25 | +0.7% | 995,800 |
| 2023/04/28 | 3,845 | 3,850 | 3,720 | 3,775 | -30 | -0.8% | 738,800 |
| 2023/04/27 | 3,770 | 3,815 | 3,725 | 3,805 | +40 | +1.1% | 950,400 |
| 2023/04/26 | 3,775 | 3,775 | 3,700 | 3,765 | -55 | -1.4% | 975,900 |
| 2023/04/25 | 3,895 | 3,905 | 3,815 | 3,820 | -70 | -1.8% | 842,800 |
| 2023/04/24 | 3,885 | 3,905 | 3,850 | 3,890 | ±0 | ±0% | 740,800 |
| 2023/04/21 | 3,900 | 3,930 | 3,840 | 3,890 | +40 | +1% | 879,100 |
| 2023/04/20 | 3,815 | 3,865 | 3,790 | 3,850 | -10 | -0.3% | 656,600 |
| 2023/04/19 | 3,915 | 3,915 | 3,840 | 3,860 | -85 | -2.2% | 820,400 |
| 2023/04/18 | 3,900 | 3,950 | 3,845 | 3,945 | +80 | +2.1% | 779,100 |
451～
500
件表示中 / 3692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 | 322,300円 | +15.0% | +24.2% | 0.81% | 29.48倍 | 9.87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 | 1,236,000円 | -28.8% | -45.6% | 0.94% | 53.30倍 | 5.67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 | 504,100円 | +17.1% | +79.5% | 1.41% | 25.49倍 | 4.33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 | 400,900円 | +2.5% | +6.9% | 1.20% | 14.50倍 | 0.83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 | 199,800円 | +2.1% | +11.4% | 1.90% | 8.53倍 | 0.77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
