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 |
|---|---|---|---|---|---|---|---|
| 2002/04/11 | 1,590 | 1,635 | 1,590 | 1,625 | +40 | +2.5% | 7,600 |
| 2002/04/10 | 1,600 | 1,625 | 1,585 | 1,585 | -50 | -3.1% | 15,000 |
| 2002/04/09 | 1,585 | 1,700 | 1,550 | 1,635 | +55 | +3.5% | 26,800 |
| 2002/04/08 | 1,565 | 1,580 | 1,545 | 1,580 | +20 | +1.3% | 18,400 |
| 2002/04/05 | 1,550 | 1,590 | 1,540 | 1,560 | -10 | -0.6% | 14,800 |
| 2002/04/04 | 1,535 | 1,570 | 1,525 | 1,570 | +25 | +1.6% | 12,000 |
| 2002/04/03 | 1,550 | 1,550 | 1,505 | 1,545 | -5 | -0.3% | 10,600 |
| 2002/04/02 | 1,595 | 1,595 | 1,500 | 1,550 | -90 | -5.5% | 19,000 |
| 2002/04/01 | 1,600 | 1,645 | 1,600 | 1,640 | -35 | -2.1% | 4,200 |
| 2002/03/29 | 1,560 | 1,675 | 1,500 | 1,675 | +125 | +8.1% | 32,200 |
| 2002/03/28 | 1,600 | 1,600 | 1,550 | 1,550 | -100 | -6.1% | 30,200 |
| 2002/03/27 | 1,590 | 1,650 | 1,590 | 1,650 | +25 | +1.5% | 32,600 |
| 2002/03/26 | 1,635 | 1,635 | 1,575 | 1,625 | -50 | -3% | 21,800 |
| 2002/03/25 | 1,645 | 1,695 | 1,590 | 1,675 | -20 | -1.2% | 41,800 |
| 2002/03/22 | 1,625 | 1,695 | 1,625 | 1,695 | +50 | +3% | 8,800 |
| 2002/03/20 | 1,680 | 1,695 | 1,630 | 1,645 | -35 | -2.1% | 10,800 |
| 2002/03/19 | 1,645 | 1,705 | 1,645 | 1,680 | +10 | +0.6% | 51,800 |
| 2002/03/18 | 1,575 | 1,690 | 1,555 | 1,670 | +120 | +7.7% | 77,800 |
| 2002/03/15 | 1,525 | 1,550 | 1,465 | 1,550 | +20 | +1.3% | 13,400 |
| 2002/03/14 | 1,570 | 1,610 | 1,530 | 1,530 | ±0 | ±0% | 8,000 |
| 2002/03/13 | 1,435 | 1,635 | 1,435 | 1,530 | +95 | +6.6% | 50,000 |
| 2002/03/12 | 1,470 | 1,470 | 1,435 | 1,435 | -35 | -2.4% | 11,200 |
| 2002/03/11 | 1,485 | 1,485 | 1,450 | 1,470 | ±0 | ±0% | 17,200 |
| 2002/03/08 | 1,485 | 1,485 | 1,450 | 1,470 | -5 | -0.3% | 13,800 |
| 2002/03/07 | 1,470 | 1,475 | 1,440 | 1,475 | +5 | +0.3% | 24,200 |
| 2002/03/06 | 1,500 | 1,500 | 1,435 | 1,470 | -55 | -3.6% | 26,000 |
| 2002/03/05 | 1,490 | 1,550 | 1,490 | 1,525 | +70 | +4.8% | 58,400 |
| 2002/03/04 | 1,370 | 1,475 | 1,370 | 1,455 | +125 | +9.4% | 40,400 |
| 2002/03/01 | 1,310 | 1,390 | 1,305 | 1,330 | +40 | +3.1% | 39,400 |
| 2002/02/28 | 1,230 | 1,300 | 1,230 | 1,290 | +80 | +6.6% | 19,400 |
| 2002/02/27 | 1,215 | 1,250 | 1,210 | 1,210 | -5 | -0.4% | 14,600 |
| 2002/02/26 | 1,215 | 1,215 | 1,210 | 1,215 | +20 | +1.7% | 12,800 |
| 2002/02/25 | 1,220 | 1,220 | 1,190 | 1,195 | -15 | -1.2% | 15,600 |
| 2002/02/22 | 1,200 | 1,225 | 1,200 | 1,210 | -40 | -3.2% | 14,400 |
| 2002/02/21 | 1,200 | 1,250 | 1,150 | 1,250 | ±0 | ±0% | 28,800 |
| 2002/02/20 | 1,245 | 1,270 | 1,225 | 1,250 | -25 | -2% | 16,800 |
| 2002/02/19 | 1,290 | 1,290 | 1,250 | 1,275 | -30 | -2.3% | 15,800 |
| 2002/02/18 | 1,305 | 1,310 | 1,275 | 1,305 | -20 | -1.5% | 14,800 |
| 2002/02/15 | 1,325 | 1,335 | 1,320 | 1,325 | ±0 | ±0% | 28,600 |
| 2002/02/14 | 1,280 | 1,330 | 1,280 | 1,325 | +50 | +3.9% | 2,200 |
| 2002/02/13 | 1,295 | 1,345 | 1,275 | 1,275 | -5 | -0.4% | 42,000 |
| 2002/02/12 | 1,280 | 1,280 | 1,265 | 1,280 | +20 | +1.6% | 6,600 |
| 2002/02/08 | 1,255 | 1,260 | 1,255 | 1,260 | +5 | +0.4% | 24,000 |
| 2002/02/07 | 1,260 | 1,300 | 1,250 | 1,255 | +5 | +0.4% | 85,000 |
| 2002/02/06 | 1,250 | 1,270 | 1,225 | 1,250 | +25 | +2% | 33,000 |
| 2002/02/05 | 1,295 | 1,295 | 1,220 | 1,225 | -110 | -8.2% | 37,600 |
| 2002/02/04 | 1,350 | 1,360 | 1,295 | 1,335 | -65 | -4.6% | 36,600 |
| 2002/02/01 | 1,435 | 1,450 | 1,385 | 1,400 | -100 | -6.7% | 45,200 |
| 2002/01/31 | 1,610 | 1,610 | 1,500 | 1,500 | -125 | -7.7% | 62,000 |
| 2002/01/30 | 1,605 | 1,640 | 1,605 | 1,625 | +20 | +1.2% | 20,000 |
5551～
5600
件表示中 / 5891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 | 186,600円 | +6.0% | +6.1% | 2.04% | 15.84倍 | 2.27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 |
| アインＨＤ | 507,100円 | +13.4% | -6.4% | 1.58% | 17.76倍 | 1.31倍 |
|
調剤薬局首位。大型店得意。都市部で女性向けドラッグストア。セブン＆アイと資本・業務提携 |
| フ ジ | 206,900円 | +1.1% | +1.9% | 1.45% | 22.41倍 | 0.82倍 |
|
中四国最大手スーパー。イオン系。２４年３月フジ・リテイリング、マックスバリュ西日本と合併 |
| コメリ | 323,500円 | +4.7% | +10.3% | 1.67% | 10.08倍 | 0.63倍 |
|
新潟発祥の大手ホームセンター（ＨＣ）。小型店と大型店を組み合わせた集中出店で全国展開 |
| サンエー | 272,400円 | +3.8% | +0.9% | 2.02% | 15.06倍 | 1.16倍 |
|
沖縄流通最大手。スーパー軸に外食等展開。ローソンと合弁でコンビニも。ニチリウグループ |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
