9814 アシックス商事

9814
2014/03/19
時価
228億円
PER 予
10.76倍
2012年以降
6.54-9.99倍
（2012-2013年）
PBR
1.11倍
2012年以降
0.44-0.73倍
（2012-2013年）
配当 予
0.68%
ROE 予
10.3%
ROA 予
8.78%
資料
Link

イベントチャート

2013/09/20～2014/03/19

イベント情報＆株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離
2014
03/192,5892,5892,5892,589+0.04%100228億9358万+1.13%
03/182,5612,5882,5612,588-0.35%200228億8474万+1.29%
03/172,5602,5992,5602,597-0.5%800229億6432万+1.76%
03/142,6292,6292,6002,610-2.58%600230億7927万+2.43%
03/132,6402,6792,6402,679+1.86%1,200236億8942万+5.35%
03/122,6302,6302,6302,630-2.41%100232億5613万+3.79%
03/112,7992,7992,6672,695-2.36%400238億3090万+6.61%
03/102,7512,7672,7302,760-1.39%500244億567万+9.52%
03/072,7032,8192,7032,799+4.48%3,000247億5053万+11.56%
03/062,6502,6792,6502,679+0.11%200236億8942万+7.33%
03/052,7162,7502,6762,676+8.52%13,200236億6289万+7.51%
03/04（IR情報）18:00 株式会社アシックスによるアシックス商事株式会社の株式交換による完全子会社化について
03/04（IR情報）18:00 自己株式の消却に関するお知らせ
02/282,4662,4662,4662,466-0.56%100218億594万-0.6%
02/272,4802,4802,4802,480+0.65%100219億2973万-0.04%
02/202,4642,4642,4642,464-0.44%100217億8825万-0.69%
02/192,4502,4752,4502,4750%600218億8552万-0.28%
02/182,4752,4762,4752,475-0.04%2,600218億8552万-0.28%
02/122,4752,4762,4752,476-0.2%800218億9436万-0.24%
02/102,4822,4822,4812,481-0.16%200219億3857万-0.04%
02/072,4852,4852,4852,4850%100219億7395万+0.12%
02/04（IR情報）15:00 平成26年3月期第3四半期決算短信〔日本基準〕(連結)
02/042,4852,4852,4852,4850%200219億7395万+0.12%
02/032,4852,4852,4852,485+0.16%100219億7395万+0.08%
01/312,4812,4812,4812,481+0.24%100219億3857万-0.08%
01/302,4752,4752,4752,475-0.84%200218億8552万-0.36%
01/292,4902,4972,4902,496+0.85%700220億7121万+0.44%
01/242,4752,4752,4752,4750%100218億8552万-0.4%
01/202,4752,4752,4752,475-0.92%1,100218億8552万-0.44%
01/162,4782,4982,4782,4980%200220億8890万+0.44%
01/142,4982,4982,4982,498+0.93%100220億8890万+0.44%
01/102,4752,4752,4752,4750%400218億8552万-0.44%
01/092,4752,4752,4752,4750%100218億8552万-0.48%
01/082,4752,4752,4752,475-0.8%100218億8552万-0.52%
01/072,4952,4952,4952,495+0.81%100220億6237万+0.24%
01/062,4762,4762,4752,475-0.4%200218億8552万-0.56%
2013
12/302,4782,4852,4782,485-0.56%600219億7395万-0.2%
12/272,4992,4992,4992,499+0.97%200220億9774万+0.36%
12/262,4842,4842,4752,4750%400218億8552万-0.6%
12/252,4782,4782,4752,475-0.04%900218億8552万-0.64%
12/242,4762,4782,4762,4760%2,500218億9436万-0.64%
12/202,4762,4762,4762,4760%1,200218億9436万-0.68%
12/19（IR情報）15:00 (訂正)「支配株主である株式会社アシックスによる当社普通株式に対する公開買付けの実施及び応募推奨に関する意見表明のお知らせ」の一部訂正に関するお知らせ
12/19（IR情報）15:00 支配株主である株式会社アシックスによる当社普通株式に対する公開買付けの結果に関するお知らせ
12/192,4762,4762,4762,4760%200218億9436万-0.72%
12/182,4772,4772,4762,4760%700218億9436万-0.72%
12/172,4762,4762,4762,4760%2,000218億9436万-0.76%
12/162,4982,4982,4752,476-0.88%1,400218億9436万-0.8%
12/132,4982,4992,4982,4980%5,000220億8890万+0.04%
12/122,4982,4982,4982,4980%900220億8890万+0.36%
12/112,4982,4982,4982,4980%7,600220億8890万+1.34%
12/102,4992,4992,4982,4980%5,200220億8890万+2.42%
12/092,4972,4992,4972,498+0.04%9,200220億8890万+3.52%
12/062,4982,4982,4972,4970%1,600220億8006万+4.61%
12/052,4972,4982,4972,497-0.08%3,300220億8006万+5.76%
12/032,4972,4992,4962,499+0.08%900220億9774万+7.02%
12/022,4982,4982,4972,4970%11,000220億8006万+8.14%
11/292,4972,4982,4972,4970%4,800220億8006万+9.42%
11/282,4972,4972,4972,497+0.04%30,600220億8006万+10.73%
11/272,4962,4972,4962,4960%14,700220億7121万+12.03%
11/262,4972,4972,4962,4960%7,900220億7121万+13.3%
11/252,4972,4972,4962,4960%7,300220億7121万+14.76%
11/222,4962,4972,4962,4960%16,500220億7121万+16.31%
11/212,4962,4962,4962,4960%7,800220億7121万+17.85%
11/202,4962,4962,4962,4960%12,300220億7121万+19.48%
11/192,4962,4962,4962,496-0.04%36,400220億7121万+21.17%
11/182,4962,4972,4962,497+0.04%21,300220億8006万+22.94%
11/152,4962,4962,4962,4960%85,100220億7121万+24.74%
11/142,4962,4982,4962,4960%29,500220億7121万+26.51%
11/132,4962,4972,4962,4960%28,100220億7121万+28.33%
11/122,4962,4972,4962,4960%28,600220億7121万+30.41%
11/112,4962,4972,4962,496-0.04%42,700220億7121万+32.34%
11/082,4952,4972,4952,497+8.8%165,400220億8006万+34.54%
11/072,2952,2952,2952,295+21.11%4,300202億9384万+25.75%
11/06（IR情報）15:20 平成26年3月期第2四半期決算短信〔日本基準〕(連結)
11/06（IR情報）15:20 期末配当予想の修正に関するお知らせ
11/06（IR情報）15:20 支配株主である株式会社アシックスによる当社普通株式に対する公開買付けの実施及び応募推奨に関する意見表明のお知らせ
11/061,8611,8951,8601,895+1.88%7,400167億5679万+5.04%
11/051,8501,8601,8501,860+0.54%3,400164億4730万+3.39%
11/011,8451,8501,8401,850+0.43%1,300163億5887万+3.01%
10/311,8581,8581,8421,842-0.91%4,300162億8813万+2.85%
10/301,8611,8621,8521,859+1.14%3,000164億3846万+3.97%
10/291,8501,8501,8381,838-0.38%1,400162億5276万+2.85%
10/281,8411,8491,8411,845+0.82%1,500163億1466万+3.36%
10/251,8401,8401,8301,8300%2,500161億8202万+2.58%
10/241,8251,8301,8221,830+0.44%2,400161億8202万+2.58%
10/231,8491,8491,8211,822-1.46%3,200161億1128万+2.19%
10/221,8851,8851,8301,849+3.01%7,300163億5003万+3.7%
10/21（IR情報）15:00 平成26年3月期業績予想の修正に関するお知らせ
10/211,7941,7951,7941,795+0.06%200158億7253万+0.79%
10/181,7701,7951,7701,794-0.06%1,300158億6368万+0.67%
10/171,8021,8021,7951,795+1.87%500158億7253万+0.73%
10/161,7701,7711,7621,762-0.9%600155億8072万-1.12%
10/151,7611,7781,7611,778+0.45%500157億2220万-0.22%
10/111,7521,7701,7521,770+1.14%400156億5146万-0.62%
10/101,7701,7801,7501,750-2.23%500154億7461万-1.69%
10/091,7511,7901,7511,790+0.56%900158億2831万+0.56%
10/081,7401,7901,7351,780+2.12%3,500157億3989万+0.11%
10/071,7461,7801,7421,743-2.08%1,900154億1271万-1.91%
10/041,7331,7801,7301,780+2.18%2,200157億3989万+0.11%
10/031,7421,7421,7421,7420%200154億387万-1.91%
10/021,7601,7611,7421,742-1.19%2,700154億387万-1.91%
10/011,7651,7651,7631,763-0.4%200155億8956万-0.68%
09/301,7801,7801,7701,770-0.56%2,500156億5146万-0.28%
09/271,7811,7821,7641,780+3.79%1,000157億3989万+0.34%
09/261,7971,8001,7151,715-4.19%2,900151億6512万-3.27%
09/251,8091,8091,7901,790-1.1%700158億2831万+0.79%
09/241,8001,8101,7501,8100%2,200160億517万+2.03%
09/201,8101,8101,8101,810-0.39%300160億517万+2.09%