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 |
|---|---|---|---|---|---|---|---|
| 2023/03/22 | 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 |
| 2023/02/02 | 3,205 | 3,235 | 3,140 | 3,180 | -25 | -0.8% | 843,400 |
| 2023/02/01 | 3,195 | 3,265 | 3,185 | 3,205 | +135 | +4.4% | 851,000 |
| 2023/01/31 | 3,055 | 3,110 | 3,055 | 3,070 | +45 | +1.5% | 893,500 |
| 2023/01/30 | 2,999 | 3,035 | 2,990 | 3,025 | +20 | +0.7% | 577,400 |
| 2023/01/27 | 2,996 | 3,020 | 2,987 | 3,005 | +34 | +1.1% | 385,900 |
| 2023/01/26 | 2,947 | 2,992 | 2,934 | 2,971 | +17 | +0.6% | 372,800 |
| 2023/01/25 | 2,962 | 3,005 | 2,947 | 2,954 | -19 | -0.6% | 496,800 |
| 2023/01/24 | 2,979 | 3,005 | 2,963 | 2,973 | +40 | +1.4% | 581,900 |
| 2023/01/23 | 2,902 | 2,936 | 2,876 | 2,933 | +37 | +1.3% | 518,600 |
| 2023/01/20 | 2,855 | 2,899 | 2,843 | 2,896 | +27 | +0.9% | 565,100 |
| 2023/01/19 | 2,845 | 2,889 | 2,824 | 2,869 | -64 | -2.2% | 821,200 |
| 2023/01/18 | 2,930 | 2,975 | 2,894 | 2,933 | +36 | +1.2% | 970,500 |
| 2023/01/17 | 2,877 | 2,906 | 2,862 | 2,897 | +19 | +0.7% | 770,500 |
| 2023/01/16 | 2,870 | 2,908 | 2,852 | 2,878 | +1 | ±0% | 547,700 |
| 2023/01/13 | 2,850 | 2,898 | 2,832 | 2,877 | -7 | -0.2% | 552,500 |
| 2023/01/12 | 2,929 | 2,931 | 2,864 | 2,884 | -27 | -0.9% | 500,300 |
| 2023/01/11 | 2,916 | 2,948 | 2,907 | 2,911 | +16 | +0.6% | 635,900 |
| 2023/01/10 | 2,924 | 2,944 | 2,881 | 2,895 | +5 | +0.2% | 559,300 |
551～
600
件表示中 / 3724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 | 335,600円 | +15.0% | +24.2% | 0.77% | 30.83倍 | 10.32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 | 1,327,500円 | +63.1% | +2.1% | 0.97% | 51.52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 | 489,400円 | -3.3% | -20.1% | 1.33% | 31.67倍 | 4.00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 | 213,000円 | +2.9% | -9.4% | 1.88% | 10.63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 | 371,600円 | +9.4% | +9.5% | 1.51% | 16.51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 |
市場注目の銘柄
チャート関連のコラム
