アスクルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2004/11/16 | 3,215 | 3,215 | 3,140 | 3,140 | -70 | -2.2% | 51,800 |
| 2004/11/15 | 3,135 | 3,215 | 3,110 | 3,210 | +75 | +2.4% | 58,400 |
| 2004/11/12 | 3,120 | 3,150 | 3,075 | 3,135 | +35 | +1.1% | 31,000 |
| 2004/11/11 | 3,190 | 3,190 | 3,100 | 3,100 | -65 | -2.1% | 30,600 |
| 2004/11/10 | 3,160 | 3,185 | 3,150 | 3,165 | +30 | +1% | 36,400 |
| 2004/11/09 | 3,110 | 3,140 | 3,085 | 3,135 | +65 | +2.1% | 57,000 |
| 2004/11/08 | 3,085 | 3,095 | 3,045 | 3,070 | -15 | -0.5% | 55,000 |
| 2004/11/05 | 3,055 | 3,085 | 3,030 | 3,085 | -20 | -0.6% | 195,200 |
| 2004/11/04 | 3,250 | 3,250 | 3,090 | 3,105 | -140 | -4.3% | 121,000 |
| 2004/11/02 | 3,295 | 3,295 | 3,235 | 3,245 | +10 | +0.3% | 43,400 |
| 2004/11/01 | 3,275 | 3,300 | 3,215 | 3,235 | -50 | -1.5% | 82,800 |
| 2004/10/29 | 3,245 | 3,290 | 3,245 | 3,285 | +45 | +1.4% | 91,200 |
| 2004/10/28 | 3,175 | 3,240 | 3,110 | 3,240 | +160 | +5.2% | 147,000 |
| 2004/10/27 | 3,000 | 3,105 | 3,000 | 3,080 | +150 | +5.1% | 141,400 |
| 2004/10/26 | 3,095 | 3,095 | 2,925 | 2,930 | -115 | -3.8% | 205,600 |
| 2004/10/25 | 3,095 | 3,095 | 3,035 | 3,045 | -45 | -1.5% | 95,200 |
| 2004/10/22 | 3,140 | 3,175 | 3,085 | 3,090 | -45 | -1.4% | 62,200 |
| 2004/10/21 | 3,155 | 3,155 | 3,085 | 3,135 | +25 | +0.8% | 64,400 |
| 2004/10/20 | 3,130 | 3,130 | 3,075 | 3,110 | -15 | -0.5% | 38,600 |
| 2004/10/19 | 3,100 | 3,150 | 3,095 | 3,125 | +45 | +1.5% | 59,600 |
| 2004/10/18 | 3,130 | 3,135 | 3,045 | 3,080 | -70 | -2.2% | 95,400 |
| 2004/10/15 | 3,170 | 3,215 | 3,135 | 3,150 | -15 | -0.5% | 76,400 |
| 2004/10/14 | 3,200 | 3,235 | 3,125 | 3,165 | -50 | -1.6% | 108,200 |
| 2004/10/13 | 3,230 | 3,285 | 3,215 | 3,215 | -25 | -0.8% | 33,400 |
| 2004/10/12 | 3,265 | 3,325 | 3,235 | 3,240 | -30 | -0.9% | 41,200 |
| 2004/10/08 | 3,290 | 3,355 | 3,250 | 3,270 | +30 | +0.9% | 50,800 |
| 2004/10/07 | 3,285 | 3,285 | 3,215 | 3,240 | -45 | -1.4% | 91,800 |
| 2004/10/06 | 3,290 | 3,290 | 3,225 | 3,285 | -35 | -1.1% | 61,000 |
| 2004/10/05 | 3,380 | 3,380 | 3,300 | 3,320 | -140 | -4% | 48,000 |
| 2004/10/04 | 3,395 | 3,460 | 3,345 | 3,460 | +60 | +1.8% | 119,400 |
| 2004/10/01 | 3,430 | 3,450 | 3,335 | 3,400 | -30 | -0.9% | 119,400 |
| 2004/09/30 | 3,220 | 3,430 | 3,160 | 3,430 | +260 | +8.2% | 62,400 |
| 2004/09/29 | 3,245 | 3,245 | 3,165 | 3,170 | -25 | -0.8% | 35,200 |
| 2004/09/28 | 3,225 | 3,225 | 3,165 | 3,195 | -35 | -1.1% | 45,800 |
| 2004/09/27 | 3,290 | 3,290 | 3,205 | 3,230 | -40 | -1.2% | 61,000 |
| 2004/09/24 | 3,325 | 3,330 | 3,245 | 3,270 | -105 | -3.1% | 54,800 |
| 2004/09/22 | 3,375 | 3,420 | 3,305 | 3,375 | -25 | -0.7% | 66,000 |
| 2004/09/21 | 3,390 | 3,465 | 3,290 | 3,400 | -90 | -2.6% | 56,200 |
| 2004/09/17 | 3,445 | 3,500 | 3,390 | 3,490 | +50 | +1.5% | 99,800 |
| 2004/09/16 | 3,410 | 3,500 | 3,410 | 3,440 | -25 | -0.7% | 20,800 |
| 2004/09/15 | 3,505 | 3,525 | 3,465 | 3,465 | -35 | -1% | 56,800 |
| 2004/09/14 | 3,550 | 3,550 | 3,490 | 3,500 | -20 | -0.6% | 45,400 |
| 2004/09/13 | 3,495 | 3,550 | 3,485 | 3,520 | +75 | +2.2% | 90,400 |
| 2004/09/10 | 3,500 | 3,500 | 3,425 | 3,445 | -5 | -0.1% | 97,000 |
| 2004/09/09 | 3,420 | 3,470 | 3,385 | 3,450 | -15 | -0.4% | 36,400 |
| 2004/09/08 | 3,410 | 3,465 | 3,395 | 3,465 | +75 | +2.2% | 41,600 |
| 2004/09/07 | 3,375 | 3,440 | 3,365 | 3,390 | +15 | +0.4% | 23,000 |
| 2004/09/06 | 3,400 | 3,440 | 3,375 | 3,375 | -20 | -0.6% | 52,200 |
| 2004/09/03 | 3,450 | 3,480 | 3,365 | 3,395 | -40 | -1.2% | 59,600 |
| 2004/09/02 | 3,345 | 3,435 | 3,345 | 3,435 | +100 | +3% | 41,000 |
5001～
5050
件表示中 / 5981件
類似銘柄と比較する
現在ご覧いただいている「アスクル」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 |
|---|---|---|---|---|---|---|---|---|
| アスクル | 145,500円 | +1.8% | -17.9% | 2.61% | 16.14倍 | 1.80倍 |
|
ＬＩＮＥヤフー傘下。オフィス用品配達で先駆、個人向けＥＣ「ロハコ」運営。物流事業も |
| 平和堂 | 272,000円 | +2.5% | +6.6% | 2.43% | 12.65倍 | 0.72倍 |
|
滋賀県で圧倒的シェアのスーパー。東海や北陸に出店。中国に百貨店進出。ニチリウグループ |
| くら寿司 | 338,500円 | +3.4% | -16.5% | 0.59% | 39.57倍 | 2.38倍 |
|
関西・関東軸にロードサイド中心の「くら寿司」直営展開。２位級。米国、台湾で子会社が上場 |
| アダストリア | 278,000円 | +4.1% | +19.0% | 3.24% | 10.38倍 | 1.67倍 |
|
ＳＣ軸に「グローバルワーク」等カジュアル衣料展開。フォーエバー２１も。傘下に外食ゼットン |
| ネクステージ | 167,500円 | +4.9% | +16.9% | 2.03% | 14.21倍 | 1.86倍 |
|
中古車販売の大手。東海発祥で全国店舗網を形成中。車種別の専門店展開。輸入車も取り扱う |
市場注目の銘柄
チャート関連のコラム
