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 |
|---|---|---|---|---|---|---|---|
| 2026/03/30 | 4,166 | 4,180 | 3,990 | 4,128 | -178 | -4.1% | 4,799,900 |
| 2026/03/27 | 4,320 | 4,343 | 4,283 | 4,306 | -57 | -1.3% | 3,323,700 |
| 2026/03/26 | 4,367 | 4,395 | 4,312 | 4,363 | +33 | +0.8% | 1,946,800 |
| 2026/03/25 | 4,390 | 4,396 | 4,306 | 4,330 | +10 | +0.2% | 2,659,700 |
| 2026/03/24 | 4,377 | 4,377 | 4,275 | 4,320 | +68 | +1.6% | 2,047,600 |
| 2026/03/23 | 4,264 | 4,297 | 4,180 | 4,252 | -152 | -3.5% | 4,627,200 |
| 2026/03/19 | 4,459 | 4,478 | 4,326 | 4,404 | -161 | -3.5% | 4,400,400 |
| 2026/03/18 | 4,525 | 4,600 | 4,464 | 4,565 | +163 | +3.7% | 3,788,000 |
| 2026/03/17 | 4,493 | 4,493 | 4,395 | 4,402 | +49 | +1.1% | 2,412,500 |
| 2026/03/16 | 4,425 | 4,490 | 4,353 | 4,353 | -107 | -2.4% | 2,999,800 |
| 2026/03/13 | 4,565 | 4,572 | 4,407 | 4,460 | +35 | +0.8% | 3,426,900 |
| 2026/03/12 | 4,416 | 4,495 | 4,386 | 4,425 | -61 | -1.4% | 3,245,500 |
| 2026/03/11 | 4,465 | 4,533 | 4,424 | 4,486 | +155 | +3.6% | 2,877,900 |
| 2026/03/10 | 4,391 | 4,419 | 4,287 | 4,331 | -42 | -1% | 3,531,300 |
| 2026/03/09 | 4,257 | 4,387 | 4,240 | 4,373 | -234 | -5.1% | 3,954,200 |
| 2026/03/06 | 4,599 | 4,622 | 4,520 | 4,607 | +47 | +1% | 2,999,600 |
| 2026/03/05 | 4,716 | 4,771 | 4,552 | 4,560 | -94 | -2% | 3,314,300 |
| 2026/03/04 | 4,575 | 4,678 | 4,488 | 4,654 | +46 | +1% | 5,413,000 |
| 2026/03/03 | 4,698 | 4,761 | 4,560 | 4,608 | -235 | -4.9% | 4,359,000 |
| 2026/03/02 | 4,954 | 4,958 | 4,828 | 4,843 | +49 | +1% | 4,712,600 |
| 2026/02/27 | 4,795 | 4,848 | 4,753 | 4,794 | +29 | +0.6% | 5,621,700 |
| 2026/02/26 | 4,669 | 4,878 | 4,639 | 4,765 | +95 | +2% | 4,008,600 |
| 2026/02/25 | 4,795 | 4,795 | 4,666 | 4,670 | -128 | -2.7% | 3,776,600 |
| 2026/02/24 | 4,810 | 4,871 | 4,743 | 4,798 | -12 | -0.2% | 3,478,000 |
| 2026/02/20 | 4,807 | 4,964 | 4,763 | 4,810 | +34 | +0.7% | 5,032,300 |
| 2026/02/19 | 4,739 | 4,824 | 4,681 | 4,776 | +107 | +2.3% | 4,281,400 |
| 2026/02/18 | 4,602 | 4,693 | 4,542 | 4,669 | +48 | +1% | 3,679,000 |
| 2026/02/17 | 4,543 | 4,727 | 4,536 | 4,621 | +148 | +3.3% | 4,794,300 |
| 2026/02/16 | 4,703 | 4,788 | 4,341 | 4,473 | +77 | +1.8% | 8,102,900 |
| 2026/02/13 | 4,061 | 4,576 | 3,955 | 4,396 | +344 | +8.5% | 22,244,600 |
| 2026/02/12 | 4,059 | 4,101 | 4,002 | 4,052 | +63 | +1.6% | 3,365,800 |
| 2026/02/10 | 3,950 | 4,020 | 3,925 | 3,989 | +90 | +2.3% | 3,005,500 |
| 2026/02/09 | 3,874 | 3,946 | 3,832 | 3,899 | +152 | +4.1% | 3,781,700 |
| 2026/02/06 | 3,730 | 3,762 | 3,678 | 3,747 | -53 | -1.4% | 2,857,400 |
| 2026/02/05 | 3,843 | 3,893 | 3,800 | 3,800 | -21 | -0.5% | 2,521,900 |
| 2026/02/04 | 3,788 | 3,821 | 3,759 | 3,821 | +22 | +0.6% | 1,799,800 |
| 2026/02/03 | 3,848 | 3,848 | 3,778 | 3,799 | +6 | +0.2% | 2,189,100 |
| 2026/02/02 | 3,824 | 3,824 | 3,738 | 3,793 | +78 | +2.1% | 2,854,700 |
| 2026/01/30 | 3,702 | 3,747 | 3,664 | 3,715 | -9 | -0.2% | 3,044,900 |
| 2026/01/29 | 3,717 | 3,750 | 3,683 | 3,724 | +7 | +0.2% | 2,542,500 |
| 2026/01/28 | 3,748 | 3,770 | 3,670 | 3,717 | -141 | -3.7% | 3,896,000 |
| 2026/01/27 | 3,914 | 3,936 | 3,852 | 3,858 | -56 | -1.4% | 2,922,300 |
| 2026/01/26 | 3,928 | 3,965 | 3,890 | 3,914 | -75 | -1.9% | 2,062,000 |
| 2026/01/23 | 4,073 | 4,078 | 3,958 | 3,989 | -63 | -1.6% | 2,177,400 |
| 2026/01/22 | 4,031 | 4,078 | 4,011 | 4,052 | +68 | +1.7% | 2,740,500 |
| 2026/01/21 | 3,965 | 4,039 | 3,960 | 3,984 | -45 | -1.1% | 2,573,400 |
| 2026/01/20 | 4,078 | 4,106 | 3,935 | 4,029 | -107 | -2.6% | 3,609,800 |
| 2026/01/19 | 4,104 | 4,170 | 4,078 | 4,136 | -21 | -0.5% | 2,534,700 |
| 2026/01/16 | 4,100 | 4,157 | 4,038 | 4,157 | +24 | +0.6% | 2,724,100 |
| 2026/01/15 | 4,111 | 4,180 | 4,064 | 4,133 | +42 | +1% | 2,722,500 |
51～
100
件表示中 / 3962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 | 445,000円 | +17.2% | +18.5% | 0.85% | 28.68倍 | 11.62倍 |
|
ランニング靴の世界大手。欧米でも高シェア。各種競技用やレトロのオニツカ、スニーカーも |
| 任天堂 | 717,400円 | -11.4% | -20.7% | 2.26% | 26.68倍 | 2.80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 | 366,600円 | +0.1% | -5.9% | 2.05% | 18.09倍 | 2.73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 | 450,700円 | +6.7% | +10.3% | 1.29% | 23.08倍 | 0.95倍 |
|
印刷業界２強。印刷技術基盤に半導体部材、包装資材等に展開。持分にテクセンドフォトマスク |
| 大日印 | 257,200円 | +1.2% | +4.0% | 1.59% | 11.64倍 | 0.93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
