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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,424.5 | 2,498.5 | 2,423.5 | 2,497.5 | +94.5 | +3.9% | 4,711,200 |
| 2024/07/04 | 2,393 | 2,410.5 | 2,363 | 2,403 | +33.5 | +1.4% | 3,155,200 |
| 2024/07/03 | 2,424.5 | 2,434.5 | 2,332 | 2,369.5 | -55 | -2.3% | 4,988,300 |
| 2024/07/02 | 2,390 | 2,445 | 2,378.5 | 2,424.5 | +51 | +2.1% | 4,434,700 |
| 2024/07/01 | 2,487.5 | 2,492 | 2,361 | 2,373.5 | -87.5 | -3.6% | 5,785,300 |
| 2024/06/28 | 2,420 | 2,466 | 2,350.5 | 2,461 | -1.5 | -0.1% | 6,304,600 |
| 2024/06/27 | 2,453 | 2,494 | 2,418 | 2,462.5 | -7,467.5 | -75.2% | 4,465,000 |
| 2024/06/26 | 10,050 | 10,050 | 9,760 | 9,930 | +183 | +1.9% | 1,747,100 |
| 2024/06/25 | 9,652 | 9,800 | 9,638 | 9,747 | +41 | +0.4% | 914,600 |
| 2024/06/24 | 9,780 | 9,977 | 9,689 | 9,706 | -80 | -0.8% | 1,292,700 |
| 2024/06/21 | 9,773 | 9,967 | 9,680 | 9,786 | +108 | +1.1% | 3,060,500 |
| 2024/06/20 | 9,601 | 9,739 | 9,438 | 9,678 | -12 | -0.1% | 1,444,000 |
| 2024/06/19 | 9,449 | 9,712 | 9,404 | 9,690 | +508 | +5.5% | 1,977,800 |
| 2024/06/18 | 9,181 | 9,344 | 9,070 | 9,182 | +111 | +1.2% | 1,209,100 |
| 2024/06/17 | 9,100 | 9,103 | 8,832 | 9,071 | -176 | -1.9% | 1,357,600 |
| 2024/06/14 | 9,073 | 9,285 | 9,056 | 9,247 | -50 | -0.5% | 1,475,200 |
| 2024/06/13 | 9,274 | 9,400 | 9,270 | 9,297 | +90 | +1% | 1,148,900 |
| 2024/06/12 | 9,203 | 9,282 | 9,007 | 9,207 | -146 | -1.6% | 1,424,000 |
| 2024/06/11 | 9,277 | 9,457 | 9,251 | 9,353 | -20 | -0.2% | 1,591,600 |
| 2024/06/10 | 9,448 | 9,586 | 9,275 | 9,373 | +2 | ±0% | 1,487,900 |
| 2024/06/07 | 9,404 | 9,442 | 9,249 | 9,371 | +23 | +0.2% | 1,232,500 |
| 2024/06/06 | 9,120 | 9,358 | 9,070 | 9,348 | +465 | +5.2% | 2,134,000 |
| 2024/06/05 | 9,104 | 9,148 | 8,704 | 8,883 | -188 | -2.1% | 1,582,400 |
| 2024/06/04 | 8,997 | 9,095 | 8,791 | 9,071 | +32 | +0.4% | 1,908,400 |
| 2024/06/03 | 8,870 | 9,067 | 8,761 | 9,039 | +339 | +3.9% | 2,393,300 |
| 2024/05/31 | 8,890 | 8,973 | 8,617 | 8,700 | -100 | -1.1% | 14,440,200 |
| 2024/05/30 | 8,659 | 8,887 | 8,651 | 8,800 | +145 | +1.7% | 2,027,100 |
| 2024/05/29 | 8,558 | 8,747 | 8,497 | 8,655 | +217 | +2.6% | 1,755,700 |
| 2024/05/28 | 8,661 | 8,692 | 8,390 | 8,438 | -124 | -1.4% | 983,400 |
| 2024/05/27 | 8,466 | 8,720 | 8,466 | 8,562 | +110 | +1.3% | 1,375,800 |
| 2024/05/24 | 8,201 | 8,495 | 8,174 | 8,452 | +162 | +2% | 1,480,400 |
| 2024/05/23 | 8,322 | 8,379 | 8,215 | 8,290 | +118 | +1.4% | 1,558,600 |
| 2024/05/22 | 8,099 | 8,237 | 8,019 | 8,172 | +126 | +1.6% | 1,309,900 |
| 2024/05/21 | 8,049 | 8,124 | 7,965 | 8,046 | -56 | -0.7% | 1,167,100 |
| 2024/05/20 | 8,129 | 8,179 | 7,980 | 8,102 | -46 | -0.6% | 1,348,900 |
| 2024/05/17 | 8,202 | 8,225 | 8,086 | 8,148 | -118 | -1.4% | 1,463,500 |
| 2024/05/16 | 8,300 | 8,518 | 8,181 | 8,266 | +25 | +0.3% | 1,693,200 |
| 2024/05/15 | 8,536 | 8,631 | 8,123 | 8,241 | -145 | -1.7% | 2,218,300 |
| 2024/05/14 | 8,500 | 8,745 | 8,187 | 8,386 | -364 | -4.2% | 4,536,500 |
| 2024/05/13 | 8,750 | 8,750 | 8,750 | 8,750 | +1,500 | +20.7% | 375,600 |
| 2024/05/10 | 7,089 | 7,266 | 7,065 | 7,250 | +105 | +1.5% | 1,781,900 |
| 2024/05/09 | 7,091 | 7,269 | 7,080 | 7,145 | +109 | +1.5% | 1,754,800 |
| 2024/05/08 | 7,049 | 7,120 | 6,963 | 7,036 | +28 | +0.4% | 1,976,000 |
| 2024/05/07 | 6,767 | 7,008 | 6,761 | 7,008 | +247 | +3.7% | 1,274,000 |
| 2024/05/02 | 6,720 | 6,843 | 6,695 | 6,761 | +34 | +0.5% | 746,900 |
| 2024/05/01 | 6,660 | 6,774 | 6,620 | 6,727 | -33 | -0.5% | 881,300 |
| 2024/04/30 | 6,731 | 6,842 | 6,660 | 6,760 | +51 | +0.8% | 1,407,100 |
| 2024/04/26 | 6,535 | 6,709 | 6,535 | 6,709 | +108 | +1.6% | 1,145,500 |
| 2024/04/25 | 6,643 | 6,763 | 6,601 | 6,601 | -142 | -2.1% | 711,300 |
| 2024/04/24 | 6,712 | 6,805 | 6,695 | 6,743 | +87 | +1.3% | 1,068,200 |
201～
250
件表示中 / 3692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 | 322,300円 | +15.0% | +24.2% | 0.81% | 29.48倍 | 9.87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 | 1,236,000円 | -28.8% | -45.6% | 0.94% | 53.30倍 | 5.67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 | 504,100円 | +17.1% | +79.5% | 1.41% | 25.49倍 | 4.33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 | 400,900円 | +2.5% | +6.9% | 1.20% | 14.50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 |
| 大日印 | 199,800円 | +2.1% | +11.4% | 1.90% | 8.53倍 | 0.77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
