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 |
|---|---|---|---|---|---|---|---|
| 2017/06/09 | 1,908 | 1,931 | 1,904 | 1,916 | -10 | -0.5% | 604,100 |
| 2017/06/08 | 1,941 | 1,944 | 1,920 | 1,926 | -8 | -0.4% | 705,900 |
| 2017/06/07 | 1,912 | 1,935 | 1,903 | 1,934 | +19 | +1% | 713,000 |
| 2017/06/06 | 1,946 | 1,951 | 1,912 | 1,915 | -49 | -2.5% | 836,000 |
| 2017/06/05 | 2,000 | 2,000 | 1,955 | 1,964 | -41 | -2% | 761,000 |
| 2017/06/02 | 1,942 | 2,009 | 1,931 | 2,005 | +86 | +4.5% | 1,742,400 |
| 2017/06/01 | 1,867 | 1,921 | 1,867 | 1,919 | +63 | +3.4% | 1,046,700 |
| 2017/05/31 | 1,850 | 1,857 | 1,838 | 1,856 | -3 | -0.2% | 862,800 |
| 2017/05/30 | 1,867 | 1,872 | 1,845 | 1,859 | -8 | -0.4% | 449,000 |
| 2017/05/29 | 1,880 | 1,882 | 1,862 | 1,867 | -11 | -0.6% | 497,000 |
| 2017/05/26 | 1,870 | 1,884 | 1,869 | 1,878 | +18 | +1% | 568,100 |
| 2017/05/25 | 1,880 | 1,888 | 1,859 | 1,860 | -28 | -1.5% | 651,400 |
| 2017/05/24 | 1,877 | 1,896 | 1,876 | 1,888 | +39 | +2.1% | 597,300 |
| 2017/05/23 | 1,865 | 1,870 | 1,847 | 1,849 | -24 | -1.3% | 636,400 |
| 2017/05/22 | 1,860 | 1,874 | 1,856 | 1,873 | +19 | +1% | 589,200 |
| 2017/05/19 | 1,856 | 1,862 | 1,837 | 1,854 | -4 | -0.2% | 840,600 |
| 2017/05/18 | 1,851 | 1,863 | 1,845 | 1,858 | -15 | -0.8% | 1,007,400 |
| 2017/05/17 | 1,900 | 1,904 | 1,870 | 1,873 | -30 | -1.6% | 860,900 |
| 2017/05/16 | 1,922 | 1,932 | 1,900 | 1,903 | -5 | -0.3% | 771,100 |
| 2017/05/15 | 1,894 | 1,912 | 1,888 | 1,908 | -10 | -0.5% | 791,800 |
| 2017/05/12 | 1,894 | 1,924 | 1,892 | 1,918 | +16 | +0.8% | 829,500 |
| 2017/05/11 | 1,922 | 1,925 | 1,892 | 1,902 | -20 | -1% | 1,580,200 |
| 2017/05/10 | 2,009 | 2,009 | 1,911 | 1,922 | -66 | -3.3% | 2,347,300 |
| 2017/05/09 | 2,015 | 2,017 | 1,988 | 1,988 | -8 | -0.4% | 763,300 |
| 2017/05/08 | 2,010 | 2,014 | 1,989 | 1,996 | +7 | +0.4% | 1,488,400 |
| 2017/05/02 | 1,973 | 2,002 | 1,970 | 1,989 | +14 | +0.7% | 870,700 |
| 2017/05/01 | 1,957 | 1,975 | 1,952 | 1,975 | +4 | +0.2% | 525,700 |
| 2017/04/28 | 1,987 | 1,993 | 1,963 | 1,971 | -20 | -1% | 541,200 |
| 2017/04/27 | 1,995 | 1,996 | 1,982 | 1,991 | -1 | -0.1% | 708,400 |
| 2017/04/26 | 1,971 | 1,994 | 1,958 | 1,992 | +44 | +2.3% | 1,169,300 |
| 2017/04/25 | 1,944 | 1,954 | 1,931 | 1,948 | +22 | +1.1% | 1,118,000 |
| 2017/04/24 | 1,930 | 1,938 | 1,912 | 1,926 | +36 | +1.9% | 857,400 |
| 2017/04/21 | 1,900 | 1,907 | 1,880 | 1,890 | +7 | +0.4% | 952,500 |
| 2017/04/20 | 1,874 | 1,890 | 1,865 | 1,883 | +8 | +0.4% | 723,600 |
| 2017/04/19 | 1,881 | 1,894 | 1,861 | 1,875 | -5 | -0.3% | 1,021,200 |
| 2017/04/18 | 1,854 | 1,882 | 1,850 | 1,880 | +48 | +2.6% | 982,200 |
| 2017/04/17 | 1,793 | 1,832 | 1,793 | 1,832 | +31 | +1.7% | 671,000 |
| 2017/04/14 | 1,809 | 1,817 | 1,797 | 1,801 | -22 | -1.2% | 487,300 |
| 2017/04/13 | 1,834 | 1,840 | 1,811 | 1,823 | -31 | -1.7% | 986,800 |
| 2017/04/12 | 1,837 | 1,858 | 1,832 | 1,854 | -3 | -0.2% | 1,049,300 |
| 2017/04/11 | 1,850 | 1,863 | 1,849 | 1,857 | +1 | +0.1% | 645,800 |
| 2017/04/10 | 1,863 | 1,868 | 1,845 | 1,856 | +28 | +1.5% | 938,400 |
| 2017/04/07 | 1,810 | 1,842 | 1,795 | 1,828 | +38 | +2.1% | 1,242,800 |
| 2017/04/06 | 1,800 | 1,811 | 1,783 | 1,790 | -6 | -0.3% | 1,484,800 |
| 2017/04/05 | 1,821 | 1,831 | 1,791 | 1,796 | -14 | -0.8% | 830,600 |
| 2017/04/04 | 1,827 | 1,830 | 1,795 | 1,810 | -17 | -0.9% | 1,010,200 |
| 2017/04/03 | 1,820 | 1,838 | 1,811 | 1,827 | +39 | +2.2% | 963,000 |
| 2017/03/31 | 1,819 | 1,851 | 1,788 | 1,788 | -7 | -0.4% | 1,122,900 |
| 2017/03/30 | 1,822 | 1,835 | 1,790 | 1,795 | -32 | -1.8% | 1,012,300 |
| 2017/03/29 | 1,825 | 1,841 | 1,814 | 1,827 | +12 | +0.7% | 700,100 |
1951～
2000
件表示中 / 3714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 | 345,200円 | +15.0% | +24.2% | 0.75% | 31.71倍 | 10.62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 | 1,190,500円 | +63.1% | +2.1% | 1.08% | 46.20倍 | 5.08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 | 461,500円 | -3.3% | -20.1% | 1.41% | 29.87倍 | 3.77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 | 210,200円 | +2.9% | -9.4% | 1.90% | 10.50倍 | 0.83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 | 358,800円 | +9.4% | +9.5% | 1.56% | 15.93倍 | 0.80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
