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 |
|---|---|---|---|---|---|---|---|
| 2018/11/26 | 1,568 | 1,594 | 1,565 | 1,590 | +33 | +2.1% | 583,800 |
| 2018/11/22 | 1,520 | 1,563 | 1,520 | 1,557 | +57 | +3.8% | 1,049,500 |
| 2018/11/21 | 1,500 | 1,530 | 1,497 | 1,500 | -20 | -1.3% | 995,800 |
| 2018/11/20 | 1,534 | 1,538 | 1,514 | 1,520 | -64 | -4% | 1,181,400 |
| 2018/11/19 | 1,588 | 1,599 | 1,562 | 1,584 | -4 | -0.3% | 928,000 |
| 2018/11/16 | 1,580 | 1,598 | 1,564 | 1,588 | +3 | +0.2% | 911,500 |
| 2018/11/15 | 1,561 | 1,587 | 1,552 | 1,585 | +36 | +2.3% | 1,049,800 |
| 2018/11/14 | 1,542 | 1,574 | 1,542 | 1,549 | +28 | +1.8% | 947,400 |
| 2018/11/13 | 1,508 | 1,525 | 1,496 | 1,521 | -23 | -1.5% | 961,900 |
| 2018/11/12 | 1,520 | 1,555 | 1,518 | 1,544 | +8 | +0.5% | 545,200 |
| 2018/11/09 | 1,545 | 1,573 | 1,535 | 1,536 | +10 | +0.7% | 858,800 |
| 2018/11/08 | 1,497 | 1,535 | 1,482 | 1,526 | +53 | +3.6% | 1,102,800 |
| 2018/11/07 | 1,460 | 1,493 | 1,453 | 1,473 | -12 | -0.8% | 1,602,400 |
| 2018/11/06 | 1,441 | 1,486 | 1,440 | 1,485 | +32 | +2.2% | 2,169,400 |
| 2018/11/05 | 1,520 | 1,556 | 1,442 | 1,453 | -235 | -13.9% | 4,579,100 |
| 2018/11/02 | 1,668 | 1,696 | 1,645 | 1,688 | +27 | +1.6% | 906,700 |
| 2018/11/01 | 1,641 | 1,694 | 1,637 | 1,661 | +21 | +1.3% | 1,177,200 |
| 2018/10/31 | 1,650 | 1,659 | 1,627 | 1,640 | +10 | +0.6% | 1,042,200 |
| 2018/10/30 | 1,639 | 1,651 | 1,611 | 1,630 | -7 | -0.4% | 1,294,400 |
| 2018/10/29 | 1,640 | 1,662 | 1,636 | 1,637 | +13 | +0.8% | 658,100 |
| 2018/10/26 | 1,667 | 1,675 | 1,616 | 1,624 | -13 | -0.8% | 1,036,800 |
| 2018/10/25 | 1,670 | 1,682 | 1,631 | 1,637 | -72 | -4.2% | 1,033,600 |
| 2018/10/24 | 1,705 | 1,719 | 1,684 | 1,709 | +33 | +2% | 1,163,300 |
| 2018/10/23 | 1,706 | 1,708 | 1,671 | 1,676 | -35 | -2% | 787,100 |
| 2018/10/22 | 1,749 | 1,749 | 1,696 | 1,711 | -46 | -2.6% | 1,019,600 |
| 2018/10/19 | 1,713 | 1,760 | 1,713 | 1,757 | +11 | +0.6% | 1,330,200 |
| 2018/10/18 | 1,735 | 1,765 | 1,733 | 1,746 | +38 | +2.2% | 1,277,600 |
| 2018/10/17 | 1,676 | 1,712 | 1,673 | 1,708 | +64 | +3.9% | 913,000 |
| 2018/10/16 | 1,606 | 1,646 | 1,606 | 1,644 | +47 | +2.9% | 714,100 |
| 2018/10/15 | 1,589 | 1,618 | 1,574 | 1,597 | +3 | +0.2% | 1,329,500 |
| 2018/10/12 | 1,575 | 1,595 | 1,574 | 1,594 | +8 | +0.5% | 513,500 |
| 2018/10/11 | 1,608 | 1,616 | 1,574 | 1,586 | -82 | -4.9% | 1,195,800 |
| 2018/10/10 | 1,660 | 1,671 | 1,650 | 1,668 | +24 | +1.5% | 505,200 |
| 2018/10/09 | 1,680 | 1,681 | 1,632 | 1,644 | -69 | -4% | 998,400 |
| 2018/10/05 | 1,710 | 1,733 | 1,692 | 1,713 | +4 | +0.2% | 883,500 |
| 2018/10/04 | 1,700 | 1,710 | 1,675 | 1,709 | +49 | +3% | 1,231,000 |
| 2018/10/03 | 1,678 | 1,696 | 1,653 | 1,660 | -21 | -1.2% | 675,300 |
| 2018/10/02 | 1,681 | 1,702 | 1,673 | 1,681 | +12 | +0.7% | 822,500 |
| 2018/10/01 | 1,709 | 1,715 | 1,645 | 1,669 | -25 | -1.5% | 1,306,700 |
| 2018/09/28 | 1,650 | 1,697 | 1,648 | 1,694 | +57 | +3.5% | 1,129,800 |
| 2018/09/27 | 1,614 | 1,656 | 1,613 | 1,637 | +27 | +1.7% | 887,800 |
| 2018/09/26 | 1,612 | 1,616 | 1,585 | 1,610 | -17 | -1% | 1,294,400 |
| 2018/09/25 | 1,609 | 1,632 | 1,602 | 1,627 | -5 | -0.3% | 1,166,000 |
| 2018/09/21 | 1,641 | 1,647 | 1,627 | 1,632 | -17 | -1% | 1,020,900 |
| 2018/09/20 | 1,665 | 1,665 | 1,637 | 1,649 | +4 | +0.2% | 742,600 |
| 2018/09/19 | 1,652 | 1,657 | 1,634 | 1,645 | +12 | +0.7% | 708,300 |
| 2018/09/18 | 1,579 | 1,646 | 1,573 | 1,633 | +47 | +3% | 830,100 |
| 2018/09/14 | 1,568 | 1,594 | 1,565 | 1,586 | +31 | +2% | 814,400 |
| 2018/09/13 | 1,548 | 1,572 | 1,544 | 1,555 | +18 | +1.2% | 717,500 |
| 2018/09/12 | 1,543 | 1,544 | 1,518 | 1,537 | -7 | -0.5% | 670,300 |
1601～
1650
件表示中 / 3725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 | 330,300円 | +15.0% | +24.2% | 0.79% | 30.34倍 | 10.16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 | 1,273,000円 | +63.1% | +2.1% | 1.01% | 49.40倍 | 5.44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 | 212,000円 | +2.9% | -9.4% | 1.89% | 10.58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 | 373,900円 | +9.4% | +9.5% | 1.50% | 16.61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
