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 |
|---|---|---|---|---|---|---|---|
| 2002/11/01 | 1,535 | 1,535 | 1,515 | 1,515 | -35 | -2.3% | 54,000 |
| 2002/10/31 | 1,480 | 1,550 | 1,475 | 1,550 | +70 | +4.7% | 127,600 |
| 2002/10/30 | 1,485 | 1,490 | 1,475 | 1,480 | -20 | -1.3% | 68,200 |
| 2002/10/29 | 1,485 | 1,515 | 1,485 | 1,500 | +20 | +1.4% | 235,200 |
| 2002/10/28 | 1,445 | 1,490 | 1,440 | 1,480 | +40 | +2.8% | 184,000 |
| 2002/10/25 | 1,425 | 1,445 | 1,420 | 1,440 | -5 | -0.3% | 47,800 |
| 2002/10/24 | 1,440 | 1,450 | 1,425 | 1,445 | -5 | -0.3% | 30,400 |
| 2002/10/23 | 1,435 | 1,450 | 1,435 | 1,450 | +15 | +1% | 30,400 |
| 2002/10/22 | 1,430 | 1,440 | 1,425 | 1,435 | -15 | -1% | 16,800 |
| 2002/10/21 | 1,450 | 1,455 | 1,435 | 1,450 | ±0 | ±0% | 51,600 |
| 2002/10/18 | 1,450 | 1,455 | 1,425 | 1,450 | -5 | -0.3% | 46,200 |
| 2002/10/17 | 1,415 | 1,455 | 1,415 | 1,455 | +30 | +2.1% | 284,200 |
| 2002/10/16 | 1,445 | 1,445 | 1,410 | 1,425 | -10 | -0.7% | 26,800 |
| 2002/10/15 | 1,435 | 1,445 | 1,430 | 1,435 | ±0 | ±0% | 76,400 |
| 2002/10/11 | 1,430 | 1,435 | 1,420 | 1,435 | +5 | +0.3% | 128,600 |
| 2002/10/10 | 1,425 | 1,430 | 1,395 | 1,430 | +5 | +0.4% | 123,400 |
| 2002/10/09 | 1,425 | 1,430 | 1,415 | 1,425 | -25 | -1.7% | 389,400 |
| 2002/10/08 | 1,450 | 1,495 | 1,440 | 1,450 | ±0 | ±0% | 90,400 |
| 2002/10/07 | 1,470 | 1,485 | 1,450 | 1,450 | ±0 | ±0% | 26,400 |
| 2002/10/04 | 1,410 | 1,470 | 1,410 | 1,450 | +35 | +2.5% | 92,000 |
| 2002/10/03 | 1,445 | 1,445 | 1,415 | 1,415 | -45 | -3.1% | 253,400 |
| 2002/10/02 | 1,450 | 1,475 | 1,440 | 1,460 | +25 | +1.7% | 73,600 |
| 2002/10/01 | 1,480 | 1,485 | 1,430 | 1,435 | -50 | -3.4% | 309,000 |
| 2002/09/30 | 1,550 | 1,550 | 1,470 | 1,485 | -60 | -3.9% | 13,200 |
| 2002/09/27 | 1,575 | 1,575 | 1,545 | 1,545 | -5 | -0.3% | 34,800 |
| 2002/09/26 | 1,550 | 1,575 | 1,550 | 1,550 | ±0 | ±0% | 60,000 |
| 2002/09/25 | 1,530 | 1,550 | 1,530 | 1,550 | +15 | +1% | 21,000 |
| 2002/09/24 | 1,550 | 1,550 | 1,535 | 1,535 | -70 | -4.4% | 8,400 |
| 2002/09/20 | 1,645 | 1,645 | 1,605 | 1,605 | -90 | -5.3% | 22,400 |
| 2002/09/19 | 1,655 | 1,695 | 1,650 | 1,695 | +15 | +0.9% | 16,600 |
| 2002/09/18 | 1,695 | 1,700 | 1,680 | 1,680 | -10 | -0.6% | 8,000 |
| 2002/09/17 | 1,700 | 1,700 | 1,685 | 1,690 | -5 | -0.3% | 6,000 |
| 2002/09/13 | 1,675 | 1,695 | 1,675 | 1,695 | +20 | +1.2% | 28,000 |
| 2002/09/12 | 1,630 | 1,675 | 1,630 | 1,675 | +50 | +3.1% | 1,400 |
| 2002/09/11 | 1,635 | 1,635 | 1,625 | 1,625 | -10 | -0.6% | 57,400 |
| 2002/09/10 | 1,645 | 1,650 | 1,615 | 1,635 | -15 | -0.9% | 8,000 |
| 2002/09/09 | 1,650 | 1,650 | 1,600 | 1,650 | ±0 | ±0% | 4,600 |
| 2002/09/06 | 1,630 | 1,650 | 1,625 | 1,650 | +25 | +1.5% | 1,400 |
| 2002/09/05 | 1,640 | 1,640 | 1,625 | 1,625 | -25 | -1.5% | 5,000 |
| 2002/09/04 | 1,655 | 1,655 | 1,625 | 1,650 | -5 | -0.3% | 15,600 |
| 2002/09/03 | 1,635 | 1,675 | 1,635 | 1,655 | +30 | +1.8% | 15,800 |
| 2002/09/02 | 1,655 | 1,655 | 1,625 | 1,625 | +25 | +1.6% | 5,000 |
| 2002/08/30 | 1,575 | 1,635 | 1,565 | 1,600 | +40 | +2.6% | 46,000 |
| 2002/08/29 | 1,560 | 1,575 | 1,555 | 1,560 | ±0 | ±0% | 21,000 |
| 2002/08/28 | 1,560 | 1,560 | 1,560 | 1,560 | +20 | +1.3% | 2,000 |
| 2002/08/27 | 1,575 | 1,575 | 1,525 | 1,540 | -35 | -2.2% | 14,000 |
| 2002/08/26 | 1,585 | 1,585 | 1,575 | 1,575 | +15 | +1% | 4,400 |
| 2002/08/23 | 1,565 | 1,565 | 1,560 | 1,560 | +10 | +0.6% | 4,400 |
| 2002/08/22 | 1,550 | 1,575 | 1,550 | 1,550 | +35 | +2.3% | 6,200 |
| 2002/08/21 | 1,515 | 1,515 | 1,515 | 1,515 | -35 | -2.3% | 200 |
5551～
5600
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 | 157,400円 | +1.8% | -17.9% | 2.41% | 17.36倍 | 1.92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 | 750,000円 | +6.8% | +5.0% | 1.65% | 12.56倍 | 1.42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 | 382,500円 | +13.4% | +11.1% | 0.94% | 23.30倍 | 3.93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 | 211,500円 | +7.5% | +10.7% | 1.47% | 13.64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 | 91,300円 | +10.3% | +5.9% | 1.75% | 44.15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
