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 |
|---|---|---|---|---|---|---|---|
| 2002/07/25 | 1,600 | 1,600 | 1,585 | 1,585 | ±0 | ±0% | 55,600 |
| 2002/07/24 | 1,625 | 1,665 | 1,585 | 1,585 | -40 | -2.5% | 19,200 |
| 2002/07/23 | 1,650 | 1,650 | 1,615 | 1,625 | -40 | -2.4% | 54,800 |
| 2002/07/22 | 1,695 | 1,695 | 1,650 | 1,665 | -35 | -2.1% | 5,600 |
| 2002/07/19 | 1,755 | 1,775 | 1,700 | 1,700 | -25 | -1.4% | 32,800 |
| 2002/07/18 | 1,760 | 1,760 | 1,720 | 1,725 | -15 | -0.9% | 24,000 |
| 2002/07/17 | 1,750 | 1,750 | 1,740 | 1,740 | -35 | -2% | 17,200 |
| 2002/07/16 | 1,780 | 1,780 | 1,770 | 1,775 | -5 | -0.3% | 21,200 |
| 2002/07/15 | 1,765 | 1,785 | 1,760 | 1,780 | +25 | +1.4% | 22,400 |
| 2002/07/12 | 1,760 | 1,775 | 1,745 | 1,755 | -15 | -0.8% | 97,800 |
| 2002/07/11 | 1,775 | 1,780 | 1,750 | 1,770 | -10 | -0.6% | 54,200 |
| 2002/07/10 | 1,760 | 1,800 | 1,760 | 1,780 | +20 | +1.1% | 81,200 |
| 2002/07/09 | 1,700 | 1,775 | 1,700 | 1,760 | +40 | +2.3% | 87,400 |
| 2002/07/08 | 1,725 | 1,750 | 1,710 | 1,720 | ±0 | ±0% | 30,600 |
| 2002/07/05 | 1,750 | 1,830 | 1,720 | 1,720 | +5 | +0.3% | 87,200 |
| 2002/07/04 | 1,815 | 1,815 | 1,710 | 1,715 | -95 | -5.2% | 7,200 |
| 2002/07/03 | 1,815 | 1,815 | 1,810 | 1,810 | -5 | -0.3% | 1,000 |
| 2002/07/02 | 1,845 | 1,845 | 1,780 | 1,815 | -35 | -1.9% | 8,000 |
| 2002/07/01 | 1,900 | 1,900 | 1,800 | 1,850 | -50 | -2.6% | 7,400 |
| 2002/06/28 | 1,875 | 1,900 | 1,875 | 1,900 | +25 | +1.3% | 16,200 |
| 2002/06/27 | 1,900 | 1,900 | 1,875 | 1,875 | -25 | -1.3% | 8,400 |
| 2002/06/26 | 1,950 | 1,950 | 1,900 | 1,900 | -50 | -2.6% | 14,400 |
| 2002/06/25 | 1,935 | 1,975 | 1,925 | 1,950 | +50 | +2.6% | 29,000 |
| 2002/06/24 | 1,825 | 1,900 | 1,825 | 1,900 | +75 | +4.1% | 4,000 |
| 2002/06/21 | 1,855 | 1,855 | 1,825 | 1,825 | -55 | -2.9% | 8,600 |
| 2002/06/20 | 1,900 | 1,905 | 1,875 | 1,880 | -45 | -2.3% | 6,400 |
| 2002/06/19 | 1,925 | 1,925 | 1,900 | 1,925 | +15 | +0.8% | 16,200 |
| 2002/06/18 | 1,925 | 1,930 | 1,900 | 1,910 | -15 | -0.8% | 23,600 |
| 2002/06/17 | 1,910 | 1,925 | 1,895 | 1,925 | +50 | +2.7% | 32,000 |
| 2002/06/14 | 1,940 | 1,950 | 1,875 | 1,875 | -65 | -3.4% | 18,200 |
| 2002/06/13 | 1,955 | 1,955 | 1,870 | 1,940 | -15 | -0.8% | 28,400 |
| 2002/06/12 | 1,890 | 1,955 | 1,890 | 1,955 | +60 | +3.2% | 31,000 |
| 2002/06/11 | 1,850 | 1,895 | 1,850 | 1,895 | +45 | +2.4% | 25,600 |
| 2002/06/10 | 1,875 | 1,875 | 1,850 | 1,850 | ±0 | ±0% | 13,800 |
| 2002/06/07 | 1,925 | 1,925 | 1,845 | 1,850 | -70 | -3.6% | 43,800 |
| 2002/06/06 | 1,915 | 1,975 | 1,900 | 1,920 | +5 | +0.3% | 98,200 |
| 2002/06/05 | 1,915 | 1,920 | 1,905 | 1,915 | -5 | -0.3% | 7,600 |
| 2002/06/04 | 1,925 | 1,935 | 1,920 | 1,920 | -25 | -1.3% | 3,600 |
| 2002/06/03 | 1,900 | 1,945 | 1,900 | 1,945 | +55 | +2.9% | 69,400 |
| 2002/05/31 | 1,870 | 1,890 | 1,840 | 1,890 | +45 | +2.4% | 73,600 |
| 2002/05/30 | 1,890 | 1,910 | 1,840 | 1,845 | -30 | -1.6% | 30,000 |
| 2002/05/29 | 1,900 | 1,925 | 1,855 | 1,875 | +75 | +4.2% | 128,200 |
| 2002/05/28 | 1,855 | 1,855 | 1,780 | 1,800 | -55 | -3% | 13,200 |
| 2002/05/27 | 1,900 | 1,900 | 1,855 | 1,855 | -45 | -2.4% | 20,200 |
| 2002/05/24 | 1,900 | 1,920 | 1,850 | 1,900 | +45 | +2.4% | 25,600 |
| 2002/05/23 | 1,925 | 1,925 | 1,850 | 1,855 | -65 | -3.4% | 34,800 |
| 2002/05/22 | 1,880 | 1,950 | 1,875 | 1,920 | +80 | +4.3% | 102,400 |
| 2002/05/21 | 1,735 | 1,845 | 1,735 | 1,840 | +110 | +6.4% | 184,800 |
| 2002/05/20 | 1,700 | 1,740 | 1,700 | 1,730 | +15 | +0.9% | 28,800 |
| 2002/05/17 | 1,715 | 1,725 | 1,680 | 1,715 | +15 | +0.9% | 33,000 |
5651～
5700
件表示中 / 6063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 | 153,300円 | +3.9% | -24.0% | 2.48% | 20.79倍 | 1.76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 |
| ゲンキードラ | 479,500円 | +10.5% | +8.1% | 0.27% | 19.43倍 | 2.74倍 |
|
福井地盤のドラッグストア。近年は滋賀出店に注力。低価格で集客、食品が売上の約７割占める |
| ハイデ日高 | 387,000円 | +7.9% | +6.2% | 1.14% | 33.98倍 | 5.39倍 |
|
中華料理とつまみの「中華食堂日高屋」主力。首都圏の駅前・繁華街立地で展開。直営出店主義 |
| ジョイ本田 | 219,800円 | +3.1% | -5.7% | 3.82% | 16.87倍 | 1.09倍 |
|
ホームセンター大手。関東１都５県で５万平方メートルの超大型店を展開。４０万点以上の品ぞろえに強み |
| コーナン商事 | 404,000円 | +4.4% | +3.0% | 3.22% | 7.91倍 | 0.69倍 |
|
ホームセンター（ＨＣ）大手。大阪発祥で近畿圏にドミナント展開。Ｍ＆Ａで首都圏へ本格進出 |
市場注目の銘柄
チャート関連のコラム
