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 |
|---|---|---|---|---|---|---|---|
| 2001/12/26 | 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 |
| 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 |
5701～
5750
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 | 140,900円 | +1.8% | -17.9% | 2.70% | 15.63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 | 663,000円 | +7.1% | +17.8% | 1.75% | 11.61倍 | 1.32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 | 263,100円 | +2.5% | +6.6% | 2.51% | 12.27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 | 265,800円 | +4.1% | +19.0% | 3.39% | 9.93倍 | 1.59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 | 311,500円 | +3.4% | -16.5% | 0.64% | 36.41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
