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 |
|---|---|---|---|---|---|---|---|
| 2001/11/09 | 1,075 | 1,075 | 1,075 | 1,075 | +10 | +0.9% | 14,000 |
| 2001/11/08 | 1,090 | 1,090 | 1,065 | 1,065 | -25 | -2.3% | 6,000 |
| 2001/11/07 | 1,115 | 1,115 | 1,090 | 1,090 | -25 | -2.2% | 10,000 |
| 2001/11/06 | 1,115 | 1,115 | 1,115 | 1,115 | ±0 | ±0% | 4,000 |
| 2001/11/05 | 1,125 | 1,125 | 1,115 | 1,115 | -10 | -0.9% | 10,000 |
| 2001/11/02 | 1,105 | 1,125 | 1,105 | 1,125 | +25 | +2.3% | 4,000 |
| 2001/11/01 | 1,125 | 1,125 | 1,100 | 1,100 | ±0 | ±0% | 6,000 |
| 2001/10/31 | 1,115 | 1,115 | 1,100 | 1,100 | -45 | -3.9% | 14,000 |
| 2001/10/30 | 1,150 | 1,150 | 1,130 | 1,145 | - | - | 8,000 |
| 2001/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/10/26 | 1,130 | 1,135 | 1,125 | 1,135 | - | - | 10,000 |
| 2001/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/10/24 | 1,150 | 1,150 | 1,125 | 1,125 | -25 | -2.2% | 4,000 |
| 2001/10/23 | 1,130 | 1,150 | 1,130 | 1,150 | +50 | +4.5% | 6,000 |
| 2001/10/22 | 1,095 | 1,115 | 1,095 | 1,100 | +5 | +0.5% | 18,000 |
| 2001/10/19 | 1,070 | 1,095 | 1,050 | 1,095 | +35 | +3.3% | 22,000 |
| 2001/10/18 | 1,060 | 1,060 | 1,060 | 1,060 | -40 | -3.6% | 2,000 |
| 2001/10/17 | 1,060 | 1,100 | 1,055 | 1,100 | +40 | +3.8% | 22,000 |
| 2001/10/16 | 1,080 | 1,080 | 1,050 | 1,060 | +20 | +1.9% | 20,000 |
| 2001/10/15 | 1,055 | 1,065 | 1,040 | 1,040 | ±0 | ±0% | 26,000 |
| 2001/10/12 | 1,050 | 1,055 | 1,020 | 1,040 | -10 | -1% | 56,000 |
| 2001/10/11 | 1,105 | 1,105 | 1,050 | 1,050 | -75 | -6.7% | 28,000 |
| 2001/10/10 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 6,000 |
| 2001/10/09 | 1,105 | 1,155 | 1,105 | 1,125 | +50 | +4.7% | 14,000 |
| 2001/10/05 | 1,055 | 1,075 | 1,055 | 1,075 | +20 | +1.9% | 18,000 |
| 2001/10/04 | 1,055 | 1,055 | 1,050 | 1,055 | ±0 | ±0% | 30,000 |
| 2001/10/03 | 1,055 | 1,055 | 1,055 | 1,055 | ±0 | ±0% | 10,000 |
| 2001/10/02 | 1,055 | 1,065 | 1,050 | 1,055 | +5 | +0.5% | 22,000 |
| 2001/10/01 | 1,040 | 1,055 | 1,040 | 1,050 | +10 | +1% | 66,000 |
| 2001/09/28 | 1,000 | 1,040 | 1,000 | 1,040 | +40 | +4% | 104,000 |
| 2001/09/27 | 1,010 | 1,010 | 1,000 | 1,000 | -10 | -1% | 48,000 |
| 2001/09/26 | 1,015 | 1,020 | 1,010 | 1,010 | -10 | -1% | 30,000 |
| 2001/09/25 | 1,010 | 1,045 | 1,010 | 1,020 | -10 | -1% | 60,000 |
| 2001/09/21 | 1,050 | 1,050 | 1,000 | 1,030 | -40 | -3.7% | 56,000 |
| 2001/09/20 | 1,075 | 1,080 | 1,065 | 1,070 | -5 | -0.5% | 46,000 |
| 2001/09/19 | 1,075 | 1,075 | 1,075 | 1,075 | - | - | 2,000 |
| 2001/09/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/09/17 | 1,100 | 1,100 | 1,040 | 1,050 | -10 | -0.9% | 24,000 |
| 2001/09/14 | 1,050 | 1,090 | 1,050 | 1,060 | +30 | +2.9% | 14,000 |
| 2001/09/13 | 950 | 1,030 | 945 | 1,030 | +40 | +4% | 20,000 |
| 2001/09/12 | 1,050 | 1,050 | 990 | 990 | -160 | -13.9% | 10,000 |
| 2001/09/11 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 8,000 |
| 2001/09/10 | 1,145 | 1,150 | 1,130 | 1,150 | ±0 | ±0% | 16,000 |
| 2001/09/07 | 1,125 | 1,150 | 1,125 | 1,150 | -5 | -0.4% | 8,000 |
| 2001/09/06 | 1,155 | 1,155 | 1,155 | 1,155 | +5 | +0.4% | 2,000 |
| 2001/09/05 | 1,160 | 1,160 | 1,140 | 1,150 | +15 | +1.3% | 14,000 |
| 2001/09/04 | 1,175 | 1,175 | 1,130 | 1,135 | -65 | -5.4% | 6,000 |
| 2001/09/03 | 1,250 | 1,250 | 1,200 | 1,200 | -45 | -3.6% | 4,000 |
| 2001/08/31 | 1,245 | 1,245 | 1,245 | 1,245 | ±0 | ±0% | 4,000 |
| 2001/08/30 | 1,245 | 1,245 | 1,245 | 1,245 | -10 | -0.8% | 4,000 |
5651～
5700
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 | 186,300円 | +6.0% | +6.1% | 2.04% | 15.81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 | 506,400円 | +13.4% | -6.4% | 1.58% | 17.74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 | 206,600円 | +1.1% | +1.9% | 1.45% | 22.38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 | 271,900円 | +3.8% | +0.9% | 2.02% | 15.03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
