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 |
|---|---|---|---|---|---|---|---|
| 2003/04/03 | 1,545 | 1,545 | 1,500 | 1,515 | +15 | +1% | 9,600 |
| 2003/04/02 | 1,500 | 1,510 | 1,480 | 1,500 | ±0 | ±0% | 23,000 |
| 2003/04/01 | 1,495 | 1,500 | 1,480 | 1,500 | ±0 | ±0% | 4,400 |
| 2003/03/31 | 1,500 | 1,525 | 1,485 | 1,500 | +20 | +1.4% | 11,200 |
| 2003/03/28 | 1,425 | 1,500 | 1,425 | 1,480 | +45 | +3.1% | 71,400 |
| 2003/03/27 | 1,450 | 1,470 | 1,435 | 1,435 | -5 | -0.3% | 48,000 |
| 2003/03/26 | 1,445 | 1,445 | 1,435 | 1,440 | +20 | +1.4% | 34,800 |
| 2003/03/25 | 1,425 | 1,445 | 1,420 | 1,420 | -5 | -0.4% | 38,800 |
| 2003/03/24 | 1,400 | 1,450 | 1,400 | 1,425 | +30 | +2.2% | 32,800 |
| 2003/03/20 | 1,450 | 1,450 | 1,365 | 1,395 | -60 | -4.1% | 32,000 |
| 2003/03/19 | 1,470 | 1,470 | 1,395 | 1,455 | -20 | -1.4% | 14,400 |
| 2003/03/18 | 1,520 | 1,525 | 1,455 | 1,475 | -15 | -1% | 23,600 |
| 2003/03/17 | 1,500 | 1,500 | 1,470 | 1,490 | ±0 | ±0% | 14,600 |
| 2003/03/14 | 1,500 | 1,500 | 1,485 | 1,490 | -10 | -0.7% | 20,600 |
| 2003/03/13 | 1,500 | 1,500 | 1,440 | 1,500 | +60 | +4.2% | 26,200 |
| 2003/03/12 | 1,440 | 1,440 | 1,425 | 1,440 | ±0 | ±0% | 61,400 |
| 2003/03/11 | 1,500 | 1,500 | 1,440 | 1,440 | -75 | -5% | 37,000 |
| 2003/03/10 | 1,575 | 1,575 | 1,515 | 1,515 | -60 | -3.8% | 6,000 |
| 2003/03/07 | 1,600 | 1,600 | 1,575 | 1,575 | -50 | -3.1% | 5,200 |
| 2003/03/06 | 1,635 | 1,635 | 1,600 | 1,625 | -20 | -1.2% | 48,200 |
| 2003/03/05 | 1,650 | 1,650 | 1,630 | 1,645 | -5 | -0.3% | 10,600 |
| 2003/03/04 | 1,675 | 1,675 | 1,630 | 1,650 | -30 | -1.8% | 11,200 |
| 2003/03/03 | 1,700 | 1,700 | 1,680 | 1,680 | +10 | +0.6% | 10,200 |
| 2003/02/28 | 1,655 | 1,675 | 1,655 | 1,670 | -10 | -0.6% | 3,200 |
| 2003/02/27 | 1,660 | 1,680 | 1,660 | 1,680 | +20 | +1.2% | 7,000 |
| 2003/02/26 | 1,685 | 1,710 | 1,660 | 1,660 | +5 | +0.3% | 14,000 |
| 2003/02/25 | 1,725 | 1,725 | 1,655 | 1,655 | -70 | -4.1% | 12,800 |
| 2003/02/24 | 1,700 | 1,750 | 1,700 | 1,725 | ±0 | ±0% | 16,600 |
| 2003/02/21 | 1,720 | 1,735 | 1,710 | 1,725 | +5 | +0.3% | 52,800 |
| 2003/02/20 | 1,715 | 1,720 | 1,700 | 1,720 | +10 | +0.6% | 22,200 |
| 2003/02/19 | 1,700 | 1,715 | 1,695 | 1,710 | +5 | +0.3% | 20,600 |
| 2003/02/18 | 1,660 | 1,710 | 1,660 | 1,705 | +20 | +1.2% | 8,200 |
| 2003/02/17 | 1,700 | 1,735 | 1,675 | 1,685 | +10 | +0.6% | 34,600 |
| 2003/02/14 | 1,675 | 1,700 | 1,675 | 1,675 | +5 | +0.3% | 10,600 |
| 2003/02/13 | 1,640 | 1,675 | 1,640 | 1,670 | +30 | +1.8% | 6,800 |
| 2003/02/12 | 1,635 | 1,650 | 1,635 | 1,640 | +5 | +0.3% | 32,000 |
| 2003/02/10 | 1,630 | 1,635 | 1,630 | 1,635 | -65 | -3.8% | 800 |
| 2003/02/07 | 1,685 | 1,725 | 1,685 | 1,700 | +25 | +1.5% | 25,800 |
| 2003/02/06 | 1,675 | 1,685 | 1,665 | 1,675 | +15 | +0.9% | 15,600 |
| 2003/02/05 | 1,640 | 1,660 | 1,625 | 1,660 | +20 | +1.2% | 15,800 |
| 2003/02/04 | 1,575 | 1,640 | 1,575 | 1,640 | +30 | +1.9% | 3,000 |
| 2003/02/03 | 1,630 | 1,630 | 1,600 | 1,610 | -35 | -2.1% | 9,400 |
| 2003/01/31 | 1,645 | 1,650 | 1,645 | 1,645 | +5 | +0.3% | 10,600 |
| 2003/01/30 | 1,650 | 1,650 | 1,640 | 1,640 | ±0 | ±0% | 30,800 |
| 2003/01/29 | 1,650 | 1,650 | 1,635 | 1,640 | ±0 | ±0% | 18,000 |
| 2003/01/28 | 1,650 | 1,650 | 1,640 | 1,640 | -10 | -0.6% | 10,200 |
| 2003/01/27 | 1,665 | 1,665 | 1,650 | 1,650 | +15 | +0.9% | 11,400 |
| 2003/01/24 | 1,620 | 1,650 | 1,620 | 1,635 | +20 | +1.2% | 7,200 |
| 2003/01/23 | 1,615 | 1,625 | 1,595 | 1,615 | ±0 | ±0% | 15,200 |
| 2003/01/22 | 1,650 | 1,650 | 1,600 | 1,615 | -40 | -2.4% | 37,200 |
5451～
5500
件表示中 / 6031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 | 156,700円 | +1.8% | -17.9% | 2.43% | 17.28倍 | 1.91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 |
| ベルク | 745,000円 | +6.8% | +5.0% | 1.66% | 12.48倍 | 1.41倍 |
|
埼玉県中心に食品スーパーを展開。店舗運営の標準化や自社物流が強み。高収益。イオンと提携 |
| 物語コーポ | 380,000円 | +13.4% | +11.1% | 0.95% | 23.15倍 | 3.90倍 |
|
中部地盤。直営・ＦＣで郊外に出店。食べ放題「焼肉きんぐ」が主力。和食食べ放題やラーメンも |
| 西松屋チェ | 212,400円 | +7.5% | +10.7% | 1.46% | 13.70倍 | 1.41倍 |
|
ベビー・子ども衣料と生活雑貨のロードサイド大型店を全国展開。ＰＢ商品中心の低価格戦略 |
| 壱番屋 | 91,200円 | +10.3% | +5.9% | 1.75% | 44.10倍 | 4.55倍 |
|
カレー専門店を全国展開、約９割がＦＣ。海外にも積極展開、成長を牽引。ハウス食品の子会社 |
市場注目の銘柄
チャート関連のコラム
