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 |
|---|---|---|---|---|---|---|---|
| 2023/12/12 | 4,906 | 4,967 | 4,832 | 4,860 | +8 | +0.2% | 894,500 |
| 2023/12/11 | 4,878 | 4,915 | 4,801 | 4,852 | +106 | +2.2% | 1,068,300 |
| 2023/12/08 | 4,956 | 4,993 | 4,727 | 4,746 | -273 | -5.4% | 1,775,000 |
| 2023/12/07 | 4,961 | 5,055 | 4,933 | 5,019 | -7 | -0.1% | 942,800 |
| 2023/12/06 | 4,957 | 5,038 | 4,946 | 5,026 | +96 | +1.9% | 1,073,200 |
| 2023/12/05 | 5,040 | 5,053 | 4,893 | 4,930 | -101 | -2% | 1,525,000 |
| 2023/12/04 | 5,201 | 5,210 | 5,017 | 5,031 | -207 | -4% | 1,135,500 |
| 2023/12/01 | 5,291 | 5,301 | 5,222 | 5,238 | -52 | -1% | 721,700 |
| 2023/11/30 | 5,238 | 5,336 | 5,224 | 5,290 | +120 | +2.3% | 1,693,600 |
| 2023/11/29 | 5,093 | 5,240 | 5,035 | 5,170 | -61 | -1.2% | 1,951,000 |
| 2023/11/28 | 5,338 | 5,341 | 5,152 | 5,231 | -90 | -1.7% | 1,799,800 |
| 2023/11/27 | 5,414 | 5,416 | 5,303 | 5,321 | -124 | -2.3% | 1,127,300 |
| 2023/11/24 | 5,480 | 5,565 | 5,413 | 5,445 | -3 | -0.1% | 1,649,900 |
| 2023/11/22 | 5,221 | 5,448 | 5,180 | 5,448 | +97 | +1.8% | 1,496,200 |
| 2023/11/21 | 5,390 | 5,446 | 5,319 | 5,351 | -77 | -1.4% | 1,112,200 |
| 2023/11/20 | 5,380 | 5,488 | 5,354 | 5,428 | +78 | +1.5% | 1,655,900 |
| 2023/11/17 | 5,187 | 5,420 | 5,168 | 5,350 | +155 | +3% | 1,533,700 |
| 2023/11/16 | 5,129 | 5,225 | 5,126 | 5,195 | +87 | +1.7% | 1,255,500 |
| 2023/11/15 | 5,250 | 5,310 | 5,055 | 5,108 | +16 | +0.3% | 1,574,400 |
| 2023/11/14 | 4,918 | 5,143 | 4,917 | 5,092 | +175 | +3.6% | 1,580,400 |
| 2023/11/13 | 5,356 | 5,449 | 4,822 | 4,917 | +1 | ±0% | 3,929,400 |
| 2023/11/10 | 4,972 | 4,973 | 4,842 | 4,916 | -180 | -3.5% | 1,476,800 |
| 2023/11/09 | 4,926 | 5,099 | 4,875 | 5,096 | +140 | +2.8% | 1,412,100 |
| 2023/11/08 | 5,073 | 5,083 | 4,939 | 4,956 | -67 | -1.3% | 1,254,800 |
| 2023/11/07 | 5,090 | 5,106 | 5,014 | 5,023 | -51 | -1% | 943,500 |
| 2023/11/06 | 4,929 | 5,085 | 4,912 | 5,074 | +198 | +4.1% | 1,385,400 |
| 2023/11/02 | 4,941 | 4,969 | 4,853 | 4,876 | +6 | +0.1% | 853,200 |
| 2023/11/01 | 4,869 | 4,903 | 4,813 | 4,870 | +141 | +3% | 763,800 |
| 2023/10/31 | 4,718 | 4,780 | 4,667 | 4,729 | +48 | +1% | 698,100 |
| 2023/10/30 | 4,731 | 4,735 | 4,637 | 4,681 | -100 | -2.1% | 706,000 |
| 2023/10/27 | 4,693 | 4,789 | 4,667 | 4,781 | +122 | +2.6% | 748,700 |
| 2023/10/26 | 4,617 | 4,680 | 4,578 | 4,659 | -33 | -0.7% | 1,048,900 |
| 2023/10/25 | 4,700 | 4,752 | 4,680 | 4,692 | +42 | +0.9% | 904,200 |
| 2023/10/24 | 4,793 | 4,802 | 4,586 | 4,650 | -104 | -2.2% | 1,246,100 |
| 2023/10/23 | 4,666 | 4,789 | 4,628 | 4,754 | +108 | +2.3% | 1,606,400 |
| 2023/10/20 | 4,643 | 4,670 | 4,605 | 4,646 | +24 | +0.5% | 995,000 |
| 2023/10/19 | 4,699 | 4,708 | 4,593 | 4,622 | -87 | -1.8% | 1,299,200 |
| 2023/10/18 | 4,706 | 4,753 | 4,627 | 4,709 | +7 | +0.1% | 1,740,300 |
| 2023/10/17 | 4,821 | 4,874 | 4,662 | 4,702 | +1 | ±0% | 1,835,500 |
| 2023/10/16 | 4,820 | 4,821 | 4,666 | 4,701 | -221 | -4.5% | 1,331,000 |
| 2023/10/13 | 4,812 | 4,936 | 4,779 | 4,922 | +51 | +1% | 1,436,500 |
| 2023/10/12 | 4,935 | 5,015 | 4,853 | 4,871 | -4 | -0.1% | 1,683,100 |
| 2023/10/11 | 4,756 | 4,923 | 4,756 | 4,875 | +143 | +3% | 2,078,700 |
| 2023/10/10 | 4,660 | 4,813 | 4,627 | 4,732 | +160 | +3.5% | 1,907,200 |
| 2023/10/06 | 4,758 | 4,792 | 4,552 | 4,572 | -200 | -4.2% | 2,360,800 |
| 2023/10/05 | 4,804 | 4,834 | 4,756 | 4,772 | +32 | +0.7% | 1,561,800 |
| 2023/10/04 | 4,878 | 4,915 | 4,706 | 4,740 | -270 | -5.4% | 2,126,900 |
| 2023/10/03 | 5,135 | 5,142 | 5,010 | 5,010 | -153 | -3% | 1,400,500 |
| 2023/10/02 | 5,273 | 5,288 | 5,163 | 5,163 | -60 | -1.1% | 1,245,400 |
| 2023/09/29 | 5,300 | 5,420 | 5,173 | 5,223 | +86 | +1.7% | 2,243,500 |
101～
150
件表示中 / 3454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 | 838,600円 | +3.4% | +4.6% | 0.95% | 42.12倍 | 7.40倍 |
|
ランニングを核とするスポーツシューズ大手。柱は日欧米、アジア圏も拡大中。海外売上約８割 |
| 任天堂 | 843,500円 | -19.3% | -38.3% | 1.53% | 32.73倍 | 3.77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 | 319,600円 | +2.8% | +14.2% | 0.69% | 25.81倍 | 2.99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 | 404,400円 | +2.5% | +6.9% | 1.19% | 22.80倍 | 0.89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 | 475,200円 | +2.1% | +1.3% | 1.35% | 12.53倍 | 0.97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
