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 |
|---|---|---|---|---|---|---|---|
| 2002/03/14 | 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 |
| 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 |
5651～
5700
件表示中 / 5972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 | 140,800円 | +1.8% | -17.9% | 2.70% | 15.62倍 | 1.74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 | 661,000円 | +7.1% | +17.8% | 1.75% | 11.58倍 | 1.31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 |
| 平和堂 | 262,700円 | +2.5% | +6.6% | 2.51% | 12.25倍 | 0.69倍 |
|
滋賀県で圧倒的シェアのスーパー。東海や北陸に出店。中国に百貨店進出。ニチリウグループ |
| アダストリア | 262,600円 | +4.1% | +19.0% | 3.43% | 9.81倍 | 1.57倍 |
|
ＳＣ軸に「グローバルワーク」等カジュアル衣料展開。フォーエバー２１も。傘下に外食ゼットン |
| くら寿司 | 311,000円 | +3.4% | -16.5% | 0.64% | 36.35倍 | 2.19倍 |
|
関西・関東軸にロードサイド中心の「くら寿司」直営展開。２位級。米国、台湾で子会社が上場 |
市場注目の銘柄
チャート関連のコラム
