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 |
|---|---|---|---|---|---|---|---|
| 2003/01/21 | 1,665 | 1,665 | 1,650 | 1,655 | +5 | +0.3% | 30,200 |
| 2003/01/20 | 1,675 | 1,680 | 1,650 | 1,650 | -25 | -1.5% | 3,800 |
| 2003/01/17 | 1,670 | 1,685 | 1,670 | 1,675 | ±0 | ±0% | 18,800 |
| 2003/01/16 | 1,670 | 1,675 | 1,600 | 1,675 | -10 | -0.6% | 40,400 |
| 2003/01/15 | 1,680 | 1,705 | 1,680 | 1,685 | +5 | +0.3% | 82,000 |
| 2003/01/14 | 1,680 | 1,705 | 1,675 | 1,680 | -20 | -1.2% | 22,800 |
| 2003/01/10 | 1,700 | 1,725 | 1,675 | 1,700 | -50 | -2.9% | 30,000 |
| 2003/01/09 | 1,720 | 1,750 | 1,700 | 1,750 | -35 | -2% | 5,800 |
| 2003/01/08 | 1,725 | 1,785 | 1,710 | 1,785 | +10 | +0.6% | 30,200 |
| 2003/01/07 | 1,750 | 1,775 | 1,700 | 1,775 | +25 | +1.4% | 33,200 |
| 2003/01/06 | 1,750 | 1,750 | 1,715 | 1,750 | +35 | +2% | 9,000 |
| 2002/12/30 | 1,695 | 1,715 | 1,695 | 1,715 | +15 | +0.9% | 3,800 |
| 2002/12/27 | 1,680 | 1,700 | 1,670 | 1,700 | +15 | +0.9% | 27,600 |
| 2002/12/26 | 1,690 | 1,700 | 1,675 | 1,685 | ±0 | ±0% | 24,200 |
| 2002/12/25 | 1,655 | 1,690 | 1,655 | 1,685 | +35 | +2.1% | 110,200 |
| 2002/12/24 | 1,625 | 1,670 | 1,625 | 1,650 | +50 | +3.1% | 112,400 |
| 2002/12/20 | 1,675 | 1,700 | 1,600 | 1,600 | -75 | -4.5% | 100,600 |
| 2002/12/19 | 1,785 | 1,785 | 1,675 | 1,675 | -85 | -4.8% | 139,200 |
| 2002/12/18 | 1,745 | 1,795 | 1,735 | 1,760 | +20 | +1.1% | 92,200 |
| 2002/12/17 | 1,725 | 1,750 | 1,725 | 1,740 | +40 | +2.4% | 148,600 |
| 2002/12/16 | 1,700 | 1,705 | 1,650 | 1,700 | -25 | -1.4% | 90,800 |
| 2002/12/13 | 1,680 | 1,725 | 1,680 | 1,725 | +45 | +2.7% | 90,800 |
| 2002/12/12 | 1,680 | 1,680 | 1,670 | 1,680 | +5 | +0.3% | 82,200 |
| 2002/12/11 | 1,675 | 1,685 | 1,675 | 1,675 | ±0 | ±0% | 58,800 |
| 2002/12/10 | 1,675 | 1,690 | 1,670 | 1,675 | -15 | -0.9% | 101,400 |
| 2002/12/09 | 1,690 | 1,695 | 1,665 | 1,690 | +10 | +0.6% | 160,200 |
| 2002/12/06 | 1,645 | 1,705 | 1,645 | 1,680 | +85 | +5.3% | 170,000 |
| 2002/12/05 | 1,600 | 1,610 | 1,580 | 1,595 | -5 | -0.3% | 34,800 |
| 2002/12/04 | 1,640 | 1,650 | 1,575 | 1,600 | -40 | -2.4% | 34,800 |
| 2002/12/03 | 1,645 | 1,645 | 1,615 | 1,640 | -5 | -0.3% | 23,400 |
| 2002/12/02 | 1,695 | 1,695 | 1,625 | 1,645 | -50 | -2.9% | 28,400 |
| 2002/11/29 | 1,620 | 1,700 | 1,620 | 1,695 | +75 | +4.6% | 72,600 |
| 2002/11/28 | 1,635 | 1,635 | 1,620 | 1,620 | -15 | -0.9% | 7,800 |
| 2002/11/27 | 1,615 | 1,645 | 1,610 | 1,635 | +35 | +2.2% | 21,000 |
| 2002/11/26 | 1,605 | 1,605 | 1,575 | 1,600 | -5 | -0.3% | 37,800 |
| 2002/11/25 | 1,645 | 1,645 | 1,605 | 1,605 | -40 | -2.4% | 21,400 |
| 2002/11/22 | 1,600 | 1,645 | 1,600 | 1,645 | +45 | +2.8% | 54,200 |
| 2002/11/21 | 1,600 | 1,600 | 1,590 | 1,600 | +25 | +1.6% | 13,000 |
| 2002/11/20 | 1,580 | 1,595 | 1,570 | 1,575 | -5 | -0.3% | 26,400 |
| 2002/11/19 | 1,600 | 1,600 | 1,560 | 1,580 | -25 | -1.6% | 28,400 |
| 2002/11/18 | 1,620 | 1,620 | 1,600 | 1,605 | -5 | -0.3% | 27,600 |
| 2002/11/15 | 1,600 | 1,635 | 1,600 | 1,610 | +5 | +0.3% | 32,800 |
| 2002/11/14 | 1,625 | 1,625 | 1,600 | 1,605 | -20 | -1.2% | 23,800 |
| 2002/11/13 | 1,600 | 1,630 | 1,595 | 1,625 | -20 | -1.2% | 26,000 |
| 2002/11/12 | 1,665 | 1,665 | 1,615 | 1,645 | -55 | -3.2% | 34,200 |
| 2002/11/11 | 1,560 | 1,700 | 1,560 | 1,700 | +115 | +7.3% | 146,800 |
| 2002/11/08 | 1,575 | 1,590 | 1,565 | 1,585 | -15 | -0.9% | 30,200 |
| 2002/11/07 | 1,600 | 1,615 | 1,580 | 1,600 | +20 | +1.3% | 50,600 |
| 2002/11/06 | 1,550 | 1,595 | 1,505 | 1,580 | +35 | +2.3% | 131,400 |
| 2002/11/05 | 1,540 | 1,545 | 1,510 | 1,545 | +30 | +2% | 36,600 |
5501～
5550
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 | 156,600円 | +1.8% | -17.9% | 2.43% | 17.27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 | 746,000円 | +6.8% | +5.0% | 1.66% | 12.49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 | 379,500円 | +13.4% | +11.1% | 0.95% | 23.12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 | 212,100円 | +7.5% | +10.7% | 1.46% | 13.68倍 | 1.40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 | 91,100円 | +10.3% | +5.9% | 1.76% | 44.05倍 | 4.54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
