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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 3,268 | 3,310 | 3,185 | 3,228 | -207 | -6% | 8,914,900 |
| 2025/03/06 | 3,370 | 3,447 | 3,328 | 3,435 | +81 | +2.4% | 5,104,400 |
| 2025/03/05 | 3,387 | 3,458 | 3,354 | 3,354 | -10 | -0.3% | 3,800,000 |
| 2025/03/04 | 3,409 | 3,448 | 3,298 | 3,364 | -65 | -1.9% | 3,849,000 |
| 2025/03/03 | 3,456 | 3,470 | 3,410 | 3,429 | +95 | +2.8% | 3,436,300 |
| 2025/02/28 | 3,334 | 3,355 | 3,293 | 3,334 | -51 | -1.5% | 6,935,900 |
| 2025/02/27 | 3,450 | 3,499 | 3,364 | 3,385 | +21 | +0.6% | 4,607,400 |
| 2025/02/26 | 3,350 | 3,399 | 3,277 | 3,364 | -36 | -1.1% | 5,811,700 |
| 2025/02/25 | 3,320 | 3,438 | 3,309 | 3,400 | -130 | -3.7% | 7,070,700 |
| 2025/02/21 | 3,514 | 3,546 | 3,490 | 3,530 | -29 | -0.8% | 3,581,200 |
| 2025/02/20 | 3,612 | 3,673 | 3,514 | 3,559 | -28 | -0.8% | 5,052,600 |
| 2025/02/19 | 3,682 | 3,694 | 3,564 | 3,587 | -130 | -3.5% | 4,582,100 |
| 2025/02/18 | 3,796 | 3,837 | 3,691 | 3,717 | -86 | -2.3% | 6,978,800 |
| 2025/02/17 | 3,600 | 3,842 | 3,600 | 3,803 | +285 | +8.1% | 11,261,800 |
| 2025/02/14 | 3,403 | 3,668 | 3,201 | 3,518 | +167 | +5% | 16,149,000 |
| 2025/02/13 | 3,348 | 3,391 | 3,315 | 3,351 | +29 | +0.9% | 3,785,800 |
| 2025/02/12 | 3,306 | 3,346 | 3,278 | 3,322 | +27 | +0.8% | 5,595,700 |
| 2025/02/10 | 3,268 | 3,308 | 3,254 | 3,295 | +37 | +1.1% | 4,470,200 |
| 2025/02/07 | 3,260 | 3,298 | 3,232 | 3,258 | +3 | +0.1% | 3,161,700 |
| 2025/02/06 | 3,350 | 3,360 | 3,241 | 3,255 | -121 | -3.6% | 4,920,300 |
| 2025/02/05 | 3,465 | 3,465 | 3,361 | 3,376 | -35 | -1% | 3,835,200 |
| 2025/02/04 | 3,468 | 3,496 | 3,401 | 3,411 | +40 | +1.2% | 4,112,700 |
| 2025/02/03 | 3,416 | 3,423 | 3,362 | 3,371 | -115 | -3.3% | 6,012,700 |
| 2025/01/31 | 3,540 | 3,564 | 3,480 | 3,486 | -85 | -2.4% | 5,313,900 |
| 2025/01/30 | 3,650 | 3,678 | 3,557 | 3,571 | -73 | -2% | 4,979,900 |
| 2025/01/29 | 3,620 | 3,683 | 3,580 | 3,644 | +81 | +2.3% | 3,685,400 |
| 2025/01/28 | 3,501 | 3,580 | 3,463 | 3,563 | +12 | +0.3% | 3,772,800 |
| 2025/01/27 | 3,577 | 3,580 | 3,454 | 3,551 | -6 | -0.2% | 6,145,500 |
| 2025/01/24 | 3,600 | 3,628 | 3,538 | 3,557 | -126 | -3.4% | 5,788,800 |
| 2025/01/23 | 3,610 | 3,683 | 3,572 | 3,683 | +103 | +2.9% | 4,847,100 |
| 2025/01/22 | 3,500 | 3,635 | 3,482 | 3,580 | +150 | +4.4% | 7,689,900 |
| 2025/01/21 | 3,300 | 3,430 | 3,295 | 3,430 | +130 | +3.9% | 4,395,400 |
| 2025/01/20 | 3,294 | 3,330 | 3,284 | 3,300 | -10 | -0.3% | 1,735,700 |
| 2025/01/17 | 3,307 | 3,320 | 3,269 | 3,310 | -14 | -0.4% | 2,456,200 |
| 2025/01/16 | 3,330 | 3,360 | 3,315 | 3,324 | +24 | +0.7% | 3,515,800 |
| 2025/01/15 | 3,278 | 3,320 | 3,248 | 3,300 | +76 | +2.4% | 3,772,000 |
| 2025/01/14 | 3,200 | 3,265 | 3,192 | 3,224 | -27 | -0.8% | 3,792,000 |
| 2025/01/10 | 3,236 | 3,310 | 3,205 | 3,251 | -1 | ±0% | 4,060,500 |
| 2025/01/09 | 3,125 | 3,284 | 3,117 | 3,252 | +136 | +4.4% | 5,901,000 |
| 2025/01/08 | 3,091 | 3,156 | 3,033 | 3,116 | +38 | +1.2% | 2,711,900 |
| 2025/01/07 | 3,070 | 3,124 | 3,070 | 3,078 | +19 | +0.6% | 2,576,000 |
| 2025/01/06 | 3,110 | 3,137 | 3,035 | 3,059 | -51 | -1.6% | 3,289,300 |
| 2024/12/30 | 3,180 | 3,186 | 3,101 | 3,110 | -70 | -2.2% | 2,622,200 |
| 2024/12/27 | 3,155 | 3,195 | 3,114 | 3,180 | +45 | +1.4% | 2,945,700 |
| 2024/12/26 | 3,064 | 3,135 | 3,041 | 3,135 | +71 | +2.3% | 3,178,200 |
| 2024/12/25 | 3,104 | 3,105 | 3,010 | 3,064 | -32 | -1% | 1,809,800 |
| 2024/12/24 | 3,096 | 3,101 | 3,053 | 3,096 | -4 | -0.1% | 1,483,300 |
| 2024/12/23 | 3,098 | 3,128 | 3,066 | 3,100 | +15 | +0.5% | 2,834,900 |
| 2024/12/20 | 3,077 | 3,102 | 3,031 | 3,085 | +41 | +1.3% | 6,920,700 |
| 2024/12/19 | 2,894.5 | 3,067 | 2,883.5 | 3,044 | -1 | ±0% | 3,599,800 |
101～
150
件表示中 / 3754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 | 356,500円 | +15.0% | +24.2% | 0.73% | 32.76倍 | 10.96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 | 1,259,500円 | +63.1% | +2.1% | 1.02% | 48.88倍 | 5.38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 | 498,200円 | -3.3% | -20.1% | 1.30% | 32.25倍 | 4.07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 | 235,500円 | +2.9% | -9.4% | 1.70% | 11.71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 |
| ＴＯＰＰＡＮＨＤ | 413,800円 | +9.4% | +9.5% | 1.35% | 18.27倍 | 0.92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
