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 |
|---|---|---|---|---|---|---|---|
| 2023/01/06 | 2,872 | 2,894 | 2,849 | 2,890 | -11 | -0.4% | 600,300 |
| 2023/01/05 | 2,820 | 2,905 | 2,802 | 2,901 | +64 | +2.3% | 727,600 |
| 2023/01/04 | 2,873 | 2,874 | 2,831 | 2,837 | -77 | -2.6% | 627,400 |
| 2022/12/30 | 2,956 | 2,979 | 2,914 | 2,914 | -30 | -1% | 374,000 |
| 2022/12/29 | 2,869 | 2,950 | 2,868 | 2,944 | +29 | +1% | 592,100 |
| 2022/12/28 | 2,966 | 2,980 | 2,915 | 2,915 | -66 | -2.2% | 773,800 |
| 2022/12/27 | 2,996 | 3,000 | 2,950 | 2,981 | +17 | +0.6% | 520,000 |
| 2022/12/26 | 2,938 | 2,980 | 2,931 | 2,964 | +33 | +1.1% | 452,000 |
| 2022/12/23 | 2,923 | 2,957 | 2,900 | 2,931 | -28 | -0.9% | 884,600 |
| 2022/12/22 | 2,922 | 2,994 | 2,911 | 2,959 | +55 | +1.9% | 794,200 |
| 2022/12/21 | 2,847 | 2,956 | 2,776 | 2,904 | +55 | +1.9% | 1,139,400 |
| 2022/12/20 | 2,951 | 2,991 | 2,837 | 2,849 | -137 | -4.6% | 921,400 |
| 2022/12/19 | 2,986 | 3,015 | 2,975 | 2,986 | -34 | -1.1% | 541,300 |
| 2022/12/16 | 3,030 | 3,060 | 3,010 | 3,020 | -55 | -1.8% | 749,800 |
| 2022/12/15 | 3,075 | 3,115 | 3,045 | 3,075 | +25 | +0.8% | 833,500 |
| 2022/12/14 | 3,045 | 3,060 | 2,999 | 3,050 | +50 | +1.7% | 384,800 |
| 2022/12/13 | 3,080 | 3,105 | 3,000 | 3,000 | -75 | -2.4% | 552,900 |
| 2022/12/12 | 3,030 | 3,110 | 3,025 | 3,075 | +10 | +0.3% | 507,700 |
| 2022/12/09 | 3,045 | 3,090 | 3,035 | 3,065 | +35 | +1.2% | 457,400 |
| 2022/12/08 | 3,030 | 3,050 | 2,995 | 3,030 | -15 | -0.5% | 380,700 |
| 2022/12/07 | 3,020 | 3,065 | 3,010 | 3,045 | +25 | +0.8% | 625,400 |
| 2022/12/06 | 2,998 | 3,030 | 2,970 | 3,020 | -20 | -0.7% | 734,200 |
| 2022/12/05 | 3,000 | 3,060 | 2,981 | 3,040 | +40 | +1.3% | 529,000 |
| 2022/12/02 | 3,060 | 3,075 | 2,988 | 3,000 | -35 | -1.2% | 607,700 |
| 2022/12/01 | 2,931 | 3,060 | 2,911 | 3,035 | +80 | +2.7% | 931,500 |
| 2022/11/30 | 2,934 | 2,971 | 2,902 | 2,955 | -3 | -0.1% | 859,000 |
| 2022/11/29 | 2,964 | 2,972 | 2,933 | 2,958 | -31 | -1% | 969,200 |
| 2022/11/28 | 3,000 | 3,040 | 2,975 | 2,989 | -41 | -1.4% | 1,101,100 |
| 2022/11/25 | 3,090 | 3,090 | 3,010 | 3,030 | -15 | -0.5% | 797,300 |
| 2022/11/24 | 3,135 | 3,145 | 3,035 | 3,045 | -25 | -0.8% | 1,208,200 |
| 2022/11/22 | 3,110 | 3,140 | 3,070 | 3,070 | -15 | -0.5% | 677,000 |
| 2022/11/21 | 3,100 | 3,140 | 3,055 | 3,085 | -25 | -0.8% | 889,200 |
| 2022/11/18 | 3,060 | 3,120 | 3,050 | 3,110 | +20 | +0.6% | 933,000 |
| 2022/11/17 | 3,000 | 3,130 | 2,991 | 3,090 | +85 | +2.8% | 1,587,100 |
| 2022/11/16 | 2,935 | 3,025 | 2,931 | 3,005 | +92 | +3.2% | 2,120,200 |
| 2022/11/15 | 2,851 | 2,925 | 2,842 | 2,913 | +26 | +0.9% | 1,971,600 |
| 2022/11/14 | 2,850 | 2,950 | 2,839 | 2,887 | +385 | +15.4% | 5,540,700 |
| 2022/11/11 | 2,465 | 2,529 | 2,458 | 2,502 | +73 | +3% | 1,661,100 |
| 2022/11/10 | 2,328 | 2,429 | 2,327 | 2,429 | +52 | +2.2% | 1,058,300 |
| 2022/11/09 | 2,408 | 2,415 | 2,367 | 2,377 | -27 | -1.1% | 711,800 |
| 2022/11/08 | 2,382 | 2,423 | 2,374 | 2,404 | +15 | +0.6% | 904,100 |
| 2022/11/07 | 2,380 | 2,404 | 2,365 | 2,389 | +57 | +2.4% | 1,046,600 |
| 2022/11/04 | 2,310 | 2,351 | 2,280 | 2,332 | -32 | -1.4% | 1,200,800 |
| 2022/11/02 | 2,315 | 2,370 | 2,310 | 2,364 | +36 | +1.5% | 807,400 |
| 2022/11/01 | 2,302 | 2,343 | 2,290 | 2,328 | +44 | +1.9% | 763,000 |
| 2022/10/31 | 2,291 | 2,309 | 2,250 | 2,284 | +20 | +0.9% | 977,100 |
| 2022/10/28 | 2,246 | 2,292 | 2,237 | 2,264 | -11 | -0.5% | 1,699,300 |
| 2022/10/27 | 2,308 | 2,308 | 2,272 | 2,275 | -34 | -1.5% | 747,700 |
| 2022/10/26 | 2,267 | 2,330 | 2,255 | 2,309 | +92 | +4.1% | 1,596,300 |
| 2022/10/25 | 2,264 | 2,267 | 2,197 | 2,217 | -15 | -0.7% | 735,000 |
601～
650
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
