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 |
|---|---|---|---|---|---|---|---|
| 2002/01/29 | 1,630 | 1,630 | 1,605 | 1,605 | -25 | -1.5% | 4,000 |
| 2002/01/28 | 1,650 | 1,650 | 1,630 | 1,630 | +30 | +1.9% | 12,000 |
| 2002/01/25 | 1,650 | 1,650 | 1,600 | 1,600 | ±0 | ±0% | 14,000 |
| 2002/01/24 | 1,610 | 1,610 | 1,600 | 1,600 | -5 | -0.3% | 22,000 |
| 2002/01/23 | 1,605 | 1,605 | 1,600 | 1,605 | +30 | +1.9% | 34,000 |
| 2002/01/22 | 1,625 | 1,625 | 1,575 | 1,575 | -60 | -3.7% | 20,000 |
| 2002/01/21 | 1,675 | 1,675 | 1,635 | 1,635 | -65 | -3.8% | 14,000 |
| 2002/01/18 | 1,750 | 1,800 | 1,700 | 1,700 | -40 | -2.3% | 84,000 |
| 2002/01/17 | 1,555 | 1,740 | 1,550 | 1,740 | +190 | +12.3% | 74,000 |
| 2002/01/16 | 1,515 | 1,600 | 1,515 | 1,550 | +30 | +2% | 100,000 |
| 2002/01/15 | 1,530 | 1,530 | 1,500 | 1,520 | -10 | -0.7% | 28,000 |
| 2002/01/11 | 1,485 | 1,550 | 1,485 | 1,530 | +45 | +3% | 64,000 |
| 2002/01/10 | 1,450 | 1,490 | 1,450 | 1,485 | +20 | +1.4% | 28,000 |
| 2002/01/09 | 1,450 | 1,465 | 1,450 | 1,465 | -25 | -1.7% | 30,000 |
| 2002/01/08 | 1,450 | 1,490 | 1,450 | 1,490 | +35 | +2.4% | 8,000 |
| 2002/01/07 | 1,450 | 1,455 | 1,425 | 1,455 | +5 | +0.3% | 18,000 |
| 2002/01/04 | 1,460 | 1,460 | 1,450 | 1,450 | -5 | -0.3% | 20,000 |
| 2001/12/28 | 1,425 | 1,455 | 1,425 | 1,455 | +30 | +2.1% | 42,000 |
| 2001/12/27 | 1,395 | 1,425 | 1,395 | 1,425 | +15 | +1.1% | 16,000 |
| 2001/12/26 | 1,390 | 1,415 | 1,390 | 1,410 | +35 | +2.5% | 30,000 |
| 2001/12/25 | 1,420 | 1,420 | 1,375 | 1,375 | -25 | -1.8% | 14,000 |
| 2001/12/21 | 1,400 | 1,450 | 1,400 | 1,400 | +25 | +1.8% | 38,000 |
| 2001/12/20 | 1,375 | 1,375 | 1,375 | 1,375 | ±0 | ±0% | 6,000 |
| 2001/12/19 | 1,420 | 1,420 | 1,375 | 1,375 | -25 | -1.8% | 36,000 |
| 2001/12/18 | 1,400 | 1,400 | 1,400 | 1,400 | +20 | +1.4% | 16,000 |
| 2001/12/17 | 1,375 | 1,380 | 1,375 | 1,380 | +30 | +2.2% | 4,000 |
| 2001/12/14 | 1,390 | 1,390 | 1,350 | 1,350 | ±0 | ±0% | 32,000 |
| 2001/12/13 | 1,400 | 1,400 | 1,350 | 1,350 | -50 | -3.6% | 18,000 |
| 2001/12/12 | 1,430 | 1,430 | 1,400 | 1,400 | -25 | -1.8% | 22,000 |
| 2001/12/11 | 1,425 | 1,425 | 1,425 | 1,425 | ±0 | ±0% | 10,000 |
| 2001/12/10 | 1,440 | 1,445 | 1,405 | 1,425 | +25 | +1.8% | 32,000 |
| 2001/12/07 | 1,400 | 1,415 | 1,375 | 1,400 | ±0 | ±0% | 30,000 |
| 2001/12/06 | 1,465 | 1,465 | 1,380 | 1,400 | -70 | -4.8% | 92,000 |
| 2001/12/05 | 1,500 | 1,500 | 1,450 | 1,470 | +20 | +1.4% | 34,000 |
| 2001/12/04 | 1,445 | 1,525 | 1,430 | 1,450 | +40 | +2.8% | 92,000 |
| 2001/12/03 | 1,350 | 1,410 | 1,300 | 1,410 | +200 | +16.5% | 106,000 |
| 2001/11/30 | 1,210 | 1,210 | 1,210 | 1,210 | +200 | +19.8% | 6,000 |
| 2001/11/29 | 1,030 | 1,030 | 1,000 | 1,010 | ±0 | ±0% | 10,000 |
| 2001/11/28 | 1,015 | 1,015 | 1,010 | 1,010 | ±0 | ±0% | 4,000 |
| 2001/11/27 | 1,005 | 1,015 | 1,005 | 1,010 | +5 | +0.5% | 10,000 |
| 2001/11/26 | 1,030 | 1,045 | 1,005 | 1,005 | -25 | -2.4% | 26,000 |
| 2001/11/22 | 1,070 | 1,070 | 1,030 | 1,030 | -15 | -1.4% | 4,000 |
| 2001/11/21 | 1,050 | 1,050 | 1,045 | 1,045 | - | - | 14,000 |
| 2001/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/11/16 | 1,050 | 1,050 | 1,045 | 1,045 | -5 | -0.5% | 4,000 |
| 2001/11/15 | 1,050 | 1,050 | 1,050 | 1,050 | +20 | +1.9% | 2,000 |
| 2001/11/14 | 1,030 | 1,030 | 1,030 | 1,030 | -20 | -1.9% | 2,000 |
| 2001/11/13 | 1,050 | 1,050 | 1,050 | 1,050 | -5 | -0.5% | 4,000 |
| 2001/11/12 | 1,095 | 1,095 | 1,055 | 1,055 | -20 | -1.9% | 6,000 |
5601～
5650
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 | 506,700円 | +13.4% | -6.4% | 1.58% | 17.75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 | 206,500円 | +1.1% | +1.9% | 1.45% | 22.37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 | 323,000円 | +4.7% | +10.3% | 1.67% | 10.07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 | 272,600円 | +3.8% | +0.9% | 2.02% | 15.07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
チャート関連のコラム
