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 |
|---|---|---|---|---|---|---|---|
| 2025/10/28 | 4,075 | 4,100 | 3,925 | 3,950 | -166 | -4% | 3,140,300 |
| 2025/10/27 | 4,043 | 4,170 | 4,015 | 4,116 | +139 | +3.5% | 3,930,800 |
| 2025/10/24 | 4,019 | 4,047 | 3,972 | 3,977 | -36 | -0.9% | 3,400,300 |
| 2025/10/23 | 4,028 | 4,086 | 3,986 | 4,013 | +13 | +0.3% | 5,010,700 |
| 2025/10/22 | 3,950 | 4,015 | 3,920 | 4,000 | +90 | +2.3% | 4,317,900 |
| 2025/10/21 | 3,799 | 3,941 | 3,795 | 3,910 | +187 | +5% | 5,679,000 |
| 2025/10/20 | 3,724 | 3,738 | 3,679 | 3,723 | +56 | +1.5% | 2,172,300 |
| 2025/10/17 | 3,726 | 3,732 | 3,665 | 3,667 | -67 | -1.8% | 2,668,800 |
| 2025/10/16 | 3,780 | 3,812 | 3,697 | 3,734 | +49 | +1.3% | 2,002,800 |
| 2025/10/15 | 3,686 | 3,718 | 3,673 | 3,685 | +9 | +0.2% | 2,312,500 |
| 2025/10/14 | 3,690 | 3,764 | 3,648 | 3,676 | -129 | -3.4% | 4,271,000 |
| 2025/10/10 | 3,787 | 3,830 | 3,775 | 3,805 | -81 | -2.1% | 3,610,800 |
| 2025/10/09 | 3,950 | 3,969 | 3,886 | 3,886 | -46 | -1.2% | 2,770,200 |
| 2025/10/08 | 3,920 | 3,973 | 3,909 | 3,932 | -10 | -0.3% | 2,593,000 |
| 2025/10/07 | 3,920 | 4,020 | 3,916 | 3,942 | -33 | -0.8% | 3,307,000 |
| 2025/10/06 | 4,013 | 4,036 | 3,893 | 3,975 | +172 | +4.5% | 3,948,100 |
| 2025/10/03 | 3,800 | 3,865 | 3,780 | 3,803 | +43 | +1.1% | 2,638,700 |
| 2025/10/02 | 3,851 | 3,869 | 3,760 | 3,760 | -116 | -3% | 3,235,400 |
| 2025/10/01 | 3,882 | 3,890 | 3,780 | 3,876 | +4 | +0.1% | 2,657,800 |
| 2025/09/30 | 3,965 | 3,980 | 3,872 | 3,872 | -46 | -1.2% | 2,348,600 |
| 2025/09/29 | 3,949 | 3,958 | 3,899 | 3,918 | -26 | -0.7% | 2,587,000 |
| 2025/09/26 | 3,894 | 4,020 | 3,894 | 3,944 | +51 | +1.3% | 4,371,600 |
| 2025/09/25 | 3,900 | 3,920 | 3,812 | 3,893 | +24 | +0.6% | 3,268,700 |
| 2025/09/24 | 3,800 | 3,931 | 3,798 | 3,869 | +23 | +0.6% | 3,005,400 |
| 2025/09/22 | 3,880 | 3,914 | 3,840 | 3,846 | -40 | -1% | 2,201,500 |
| 2025/09/19 | 3,936 | 3,977 | 3,856 | 3,886 | -57 | -1.4% | 4,073,600 |
| 2025/09/18 | 3,915 | 3,979 | 3,912 | 3,943 | +29 | +0.7% | 1,927,900 |
| 2025/09/17 | 4,055 | 4,060 | 3,914 | 3,914 | -159 | -3.9% | 4,083,900 |
| 2025/09/16 | 4,205 | 4,212 | 4,066 | 4,073 | -88 | -2.1% | 3,487,900 |
| 2025/09/12 | 4,196 | 4,210 | 4,142 | 4,161 | -22 | -0.5% | 2,596,800 |
| 2025/09/11 | 4,167 | 4,241 | 4,124 | 4,183 | +40 | +1% | 3,234,100 |
| 2025/09/10 | 4,073 | 4,171 | 4,070 | 4,143 | +59 | +1.4% | 3,105,200 |
| 2025/09/09 | 4,203 | 4,219 | 4,082 | 4,084 | -30 | -0.7% | 4,881,700 |
| 2025/09/08 | 4,102 | 4,190 | 4,075 | 4,114 | +72 | +1.8% | 3,720,000 |
| 2025/09/05 | 3,930 | 4,060 | 3,918 | 4,042 | +147 | +3.8% | 3,922,700 |
| 2025/09/04 | 3,866 | 3,940 | 3,866 | 3,895 | -1 | ±0% | 3,604,500 |
| 2025/09/03 | 3,876 | 3,949 | 3,865 | 3,896 | -120 | -3% | 4,096,500 |
| 2025/09/02 | 3,986 | 4,048 | 3,983 | 4,016 | +30 | +0.8% | 2,302,600 |
| 2025/09/01 | 3,960 | 3,991 | 3,940 | 3,986 | -13 | -0.3% | 2,052,000 |
| 2025/08/29 | 4,115 | 4,139 | 3,980 | 3,999 | -94 | -2.3% | 3,332,200 |
| 2025/08/28 | 4,052 | 4,127 | 4,041 | 4,093 | +43 | +1.1% | 2,189,300 |
| 2025/08/27 | 4,080 | 4,086 | 4,024 | 4,050 | -49 | -1.2% | 2,475,500 |
| 2025/08/26 | 4,141 | 4,148 | 4,058 | 4,099 | -83 | -2% | 6,365,300 |
| 2025/08/25 | 4,280 | 4,280 | 4,153 | 4,182 | ±0 | ±0% | 2,856,500 |
| 2025/08/22 | 4,240 | 4,245 | 4,106 | 4,182 | -14 | -0.3% | 3,319,700 |
| 2025/08/21 | 4,068 | 4,211 | 4,065 | 4,196 | +131 | +3.2% | 3,784,900 |
| 2025/08/20 | 4,084 | 4,104 | 4,024 | 4,065 | -89 | -2.1% | 4,028,300 |
| 2025/08/19 | 4,215 | 4,289 | 4,141 | 4,154 | -89 | -2.1% | 4,194,200 |
| 2025/08/18 | 4,265 | 4,277 | 4,170 | 4,243 | -2 | ±0% | 4,602,800 |
| 2025/08/15 | 4,220 | 4,256 | 4,130 | 4,245 | +126 | +3.1% | 8,120,100 |
151～
200
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
