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 |
|---|---|---|---|---|---|---|---|
| 2023/09/28 | 5,207 | 5,256 | 5,010 | 5,137 | -123 | -2.3% | 2,883,400 |
| 2023/09/27 | 5,406 | 5,411 | 5,186 | 5,260 | -321 | -5.8% | 2,606,900 |
| 2023/09/26 | 5,600 | 5,618 | 5,512 | 5,581 | -13 | -0.2% | 883,600 |
| 2023/09/25 | 5,498 | 5,624 | 5,452 | 5,594 | +121 | +2.2% | 753,900 |
| 2023/09/22 | 5,441 | 5,517 | 5,409 | 5,473 | -27 | -0.5% | 1,079,400 |
| 2023/09/21 | 5,609 | 5,609 | 5,455 | 5,500 | -70 | -1.3% | 962,600 |
| 2023/09/20 | 5,748 | 5,750 | 5,523 | 5,570 | -102 | -1.8% | 1,297,900 |
| 2023/09/19 | 5,525 | 5,672 | 5,511 | 5,672 | +47 | +0.8% | 1,376,200 |
| 2023/09/15 | 5,600 | 5,656 | 5,530 | 5,625 | -8 | -0.1% | 1,399,500 |
| 2023/09/14 | 5,557 | 5,634 | 5,514 | 5,633 | +174 | +3.2% | 1,289,300 |
| 2023/09/13 | 5,388 | 5,497 | 5,370 | 5,459 | +78 | +1.4% | 1,198,100 |
| 2023/09/12 | 5,397 | 5,457 | 5,313 | 5,381 | +26 | +0.5% | 721,900 |
| 2023/09/11 | 5,231 | 5,369 | 5,231 | 5,355 | +135 | +2.6% | 1,010,800 |
| 2023/09/08 | 5,111 | 5,239 | 5,095 | 5,220 | +5 | +0.1% | 1,715,500 |
| 2023/09/07 | 5,291 | 5,324 | 5,163 | 5,215 | -154 | -2.9% | 1,373,500 |
| 2023/09/06 | 5,361 | 5,484 | 5,335 | 5,369 | -33 | -0.6% | 1,207,400 |
| 2023/09/05 | 5,300 | 5,404 | 5,275 | 5,402 | +67 | +1.3% | 947,400 |
| 2023/09/04 | 5,237 | 5,340 | 5,166 | 5,335 | +95 | +1.8% | 1,185,700 |
| 2023/09/01 | 5,317 | 5,353 | 5,216 | 5,240 | -71 | -1.3% | 876,700 |
| 2023/08/31 | 5,279 | 5,335 | 5,272 | 5,311 | +79 | +1.5% | 1,038,600 |
| 2023/08/30 | 5,173 | 5,242 | 5,132 | 5,232 | +66 | +1.3% | 976,100 |
| 2023/08/29 | 5,080 | 5,198 | 5,034 | 5,166 | +104 | +2.1% | 873,900 |
| 2023/08/28 | 5,002 | 5,080 | 4,991 | 5,062 | +56 | +1.1% | 971,400 |
| 2023/08/25 | 4,882 | 5,060 | 4,880 | 5,006 | +54 | +1.1% | 1,274,500 |
| 2023/08/24 | 4,850 | 4,983 | 4,760 | 4,952 | -33 | -0.7% | 1,932,900 |
| 2023/08/23 | 5,107 | 5,109 | 4,943 | 4,985 | -108 | -2.1% | 1,337,400 |
| 2023/08/22 | 5,076 | 5,139 | 4,994 | 5,093 | -24 | -0.5% | 1,049,300 |
| 2023/08/21 | 5,206 | 5,218 | 5,061 | 5,117 | -5 | -0.1% | 803,200 |
| 2023/08/18 | 5,103 | 5,186 | 5,088 | 5,122 | -80 | -1.5% | 841,300 |
| 2023/08/17 | 5,150 | 5,227 | 5,085 | 5,202 | +10 | +0.2% | 1,294,200 |
| 2023/08/16 | 5,200 | 5,295 | 5,115 | 5,192 | -35 | -0.7% | 1,287,800 |
| 2023/08/15 | 5,132 | 5,340 | 5,111 | 5,227 | +106 | +2.1% | 1,720,800 |
| 2023/08/14 | 5,038 | 5,134 | 4,991 | 5,121 | -51 | -1% | 2,455,000 |
| 2023/08/10 | 4,959 | 5,250 | 4,928 | 5,172 | +320 | +6.6% | 3,330,100 |
| 2023/08/09 | 4,610 | 4,920 | 4,606 | 4,852 | +541 | +12.5% | 5,272,000 |
| 2023/08/08 | 4,260 | 4,319 | 4,212 | 4,311 | +33 | +0.8% | 1,391,100 |
| 2023/08/07 | 4,266 | 4,306 | 4,233 | 4,278 | +28 | +0.7% | 777,200 |
| 2023/08/04 | 4,252 | 4,308 | 4,218 | 4,250 | +34 | +0.8% | 618,500 |
| 2023/08/03 | 4,237 | 4,267 | 4,192 | 4,216 | -88 | -2% | 732,400 |
| 2023/08/02 | 4,424 | 4,441 | 4,273 | 4,304 | -153 | -3.4% | 1,004,100 |
| 2023/08/01 | 4,422 | 4,532 | 4,400 | 4,457 | -21 | -0.5% | 781,100 |
| 2023/07/31 | 4,415 | 4,481 | 4,398 | 4,478 | +150 | +3.5% | 1,323,500 |
| 2023/07/28 | 4,228 | 4,329 | 4,211 | 4,328 | +30 | +0.7% | 2,216,700 |
| 2023/07/27 | 4,298 | 4,348 | 4,241 | 4,298 | -21 | -0.5% | 703,100 |
| 2023/07/26 | 4,318 | 4,326 | 4,250 | 4,319 | +37 | +0.9% | 658,600 |
| 2023/07/25 | 4,265 | 4,290 | 4,220 | 4,282 | +59 | +1.4% | 542,200 |
| 2023/07/24 | 4,246 | 4,246 | 4,200 | 4,223 | +23 | +0.5% | 414,900 |
| 2023/07/21 | 4,179 | 4,235 | 4,140 | 4,200 | +2 | ±0% | 784,300 |
| 2023/07/20 | 4,265 | 4,300 | 4,173 | 4,198 | -103 | -2.4% | 756,900 |
| 2023/07/19 | 4,113 | 4,305 | 4,104 | 4,301 | +198 | +4.8% | 1,271,500 |
151～
200
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
