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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 3,835 | 3,875 | 3,815 | 3,865 | +55 | +1.4% | 548,200 |
| 2023/04/14 | 3,850 | 3,850 | 3,770 | 3,810 | -10 | -0.3% | 588,800 |
| 2023/04/13 | 3,750 | 3,835 | 3,720 | 3,820 | +45 | +1.2% | 669,300 |
| 2023/04/12 | 3,770 | 3,780 | 3,745 | 3,775 | +10 | +0.3% | 635,000 |
| 2023/04/11 | 3,780 | 3,790 | 3,675 | 3,765 | +45 | +1.2% | 803,100 |
| 2023/04/10 | 3,685 | 3,730 | 3,665 | 3,720 | +55 | +1.5% | 445,100 |
| 2023/04/07 | 3,590 | 3,675 | 3,590 | 3,665 | +90 | +2.5% | 526,800 |
| 2023/04/06 | 3,660 | 3,715 | 3,560 | 3,575 | -150 | -4% | 1,080,300 |
| 2023/04/05 | 3,780 | 3,785 | 3,710 | 3,725 | -70 | -1.8% | 652,200 |
| 2023/04/04 | 3,745 | 3,825 | 3,720 | 3,795 | +35 | +0.9% | 753,700 |
| 2023/04/03 | 3,775 | 3,790 | 3,705 | 3,760 | +10 | +0.3% | 827,400 |
| 2023/03/31 | 3,745 | 3,855 | 3,735 | 3,750 | +60 | +1.6% | 1,055,900 |
| 2023/03/30 | 3,660 | 3,710 | 3,630 | 3,690 | +115 | +3.2% | 874,300 |
| 2023/03/29 | 3,515 | 3,585 | 3,490 | 3,575 | +85 | +2.4% | 758,400 |
| 2023/03/28 | 3,545 | 3,545 | 3,440 | 3,490 | -45 | -1.3% | 478,100 |
| 2023/03/27 | 3,545 | 3,605 | 3,515 | 3,535 | +20 | +0.6% | 564,900 |
| 2023/03/24 | 3,485 | 3,535 | 3,445 | 3,515 | +20 | +0.6% | 690,400 |
| 2023/03/23 | 3,365 | 3,500 | 3,365 | 3,495 | +80 | +2.3% | 654,300 |
| 2023/03/22 | 3,385 | 3,485 | 3,360 | 3,415 | +50 | +1.5% | 1,312,600 |
| 2023/03/20 | 3,420 | 3,425 | 3,350 | 3,365 | -55 | -1.6% | 598,900 |
| 2023/03/17 | 3,460 | 3,470 | 3,370 | 3,420 | -20 | -0.6% | 839,600 |
| 2023/03/16 | 3,345 | 3,455 | 3,345 | 3,440 | -55 | -1.6% | 790,500 |
| 2023/03/15 | 3,485 | 3,510 | 3,435 | 3,495 | +80 | +2.3% | 595,800 |
| 2023/03/14 | 3,435 | 3,470 | 3,400 | 3,415 | -135 | -3.8% | 948,800 |
| 2023/03/13 | 3,560 | 3,580 | 3,495 | 3,550 | -80 | -2.2% | 771,400 |
| 2023/03/10 | 3,630 | 3,670 | 3,610 | 3,630 | -60 | -1.6% | 982,000 |
| 2023/03/09 | 3,650 | 3,700 | 3,635 | 3,690 | +75 | +2.1% | 821,400 |
| 2023/03/08 | 3,755 | 3,815 | 3,580 | 3,615 | -175 | -4.6% | 1,709,900 |
| 2023/03/07 | 3,685 | 3,810 | 3,675 | 3,790 | +95 | +2.6% | 982,300 |
| 2023/03/06 | 3,680 | 3,740 | 3,650 | 3,695 | +50 | +1.4% | 864,000 |
| 2023/03/03 | 3,595 | 3,650 | 3,565 | 3,645 | +50 | +1.4% | 1,081,100 |
| 2023/03/02 | 3,570 | 3,595 | 3,540 | 3,595 | +40 | +1.1% | 859,900 |
| 2023/03/01 | 3,450 | 3,560 | 3,425 | 3,555 | +105 | +3% | 1,365,800 |
| 2023/02/28 | 3,380 | 3,465 | 3,360 | 3,450 | +90 | +2.7% | 1,291,500 |
| 2023/02/27 | 3,270 | 3,435 | 3,265 | 3,360 | +105 | +3.2% | 891,100 |
| 2023/02/24 | 3,200 | 3,265 | 3,190 | 3,255 | +55 | +1.7% | 433,200 |
| 2023/02/22 | 3,200 | 3,240 | 3,155 | 3,200 | -20 | -0.6% | 733,000 |
| 2023/02/21 | 3,240 | 3,270 | 3,220 | 3,220 | -50 | -1.5% | 375,600 |
| 2023/02/20 | 3,290 | 3,305 | 3,235 | 3,270 | -5 | -0.2% | 473,800 |
| 2023/02/17 | 3,135 | 3,310 | 3,130 | 3,275 | +105 | +3.3% | 1,076,500 |
| 2023/02/16 | 3,060 | 3,190 | 3,040 | 3,170 | +170 | +5.7% | 933,000 |
| 2023/02/15 | 3,065 | 3,080 | 2,990 | 3,000 | -55 | -1.8% | 831,600 |
| 2023/02/14 | 3,055 | 3,075 | 3,000 | 3,055 | -15 | -0.5% | 1,113,200 |
| 2023/02/13 | 3,345 | 3,405 | 3,060 | 3,070 | -65 | -2.1% | 2,125,500 |
| 2023/02/10 | 3,085 | 3,160 | 3,085 | 3,135 | +25 | +0.8% | 888,300 |
| 2023/02/09 | 3,070 | 3,120 | 3,070 | 3,110 | -10 | -0.3% | 612,500 |
| 2023/02/08 | 3,085 | 3,135 | 3,075 | 3,120 | +30 | +1% | 593,400 |
| 2023/02/07 | 3,105 | 3,150 | 3,085 | 3,090 | -20 | -0.6% | 599,400 |
| 2023/02/06 | 3,205 | 3,210 | 3,095 | 3,110 | -80 | -2.5% | 591,400 |
| 2023/02/03 | 3,200 | 3,240 | 3,175 | 3,190 | +10 | +0.3% | 891,000 |
501～
550
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
