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 |
|---|---|---|---|---|---|---|---|
| 2001/08/29 | 1,255 | 1,255 | 1,255 | 1,255 | -20 | -1.6% | 8,000 |
| 2001/08/28 | 1,250 | 1,275 | 1,250 | 1,275 | +20 | +1.6% | 16,000 |
| 2001/08/27 | 1,255 | 1,255 | 1,250 | 1,255 | +20 | +1.6% | 22,000 |
| 2001/08/24 | 1,215 | 1,235 | 1,210 | 1,235 | +45 | +3.8% | 16,000 |
| 2001/08/23 | 1,190 | 1,190 | 1,190 | 1,190 | +10 | +0.8% | 2,000 |
| 2001/08/22 | 1,180 | 1,180 | 1,180 | 1,180 | ±0 | ±0% | 6,000 |
| 2001/08/21 | 1,180 | 1,180 | 1,175 | 1,180 | ±0 | ±0% | 10,000 |
| 2001/08/20 | 1,180 | 1,180 | 1,175 | 1,180 | +5 | +0.4% | 22,000 |
| 2001/08/17 | 1,155 | 1,175 | 1,155 | 1,175 | +45 | +4% | 10,000 |
| 2001/08/16 | 1,130 | 1,130 | 1,130 | 1,130 | +5 | +0.4% | 6,000 |
| 2001/08/15 | 1,125 | 1,125 | 1,120 | 1,125 | -25 | -2.2% | 14,000 |
| 2001/08/14 | 1,135 | 1,150 | 1,105 | 1,150 | -5 | -0.4% | 12,000 |
| 2001/08/13 | 1,155 | 1,155 | 1,155 | 1,155 | - | - | 2,000 |
| 2001/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/08/08 | 1,290 | 1,290 | 1,250 | 1,250 | ±0 | ±0% | 6,000 |
| 2001/08/07 | 1,230 | 1,250 | 1,210 | 1,250 | - | - | 14,000 |
| 2001/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/08/03 | 1,270 | 1,270 | 1,205 | 1,250 | -20 | -1.6% | 56,000 |
| 2001/08/02 | 1,270 | 1,270 | 1,270 | 1,270 | - | - | 8,000 |
| 2001/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/31 | 1,250 | 1,275 | 1,225 | 1,275 | +25 | +2% | 32,000 |
| 2001/07/30 | 1,280 | 1,280 | 1,250 | 1,250 | ±0 | ±0% | 10,000 |
| 2001/07/27 | 1,265 | 1,265 | 1,225 | 1,250 | +85 | +7.3% | 18,000 |
| 2001/07/26 | 1,160 | 1,165 | 1,160 | 1,165 | +15 | +1.3% | 4,000 |
| 2001/07/25 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 4,000 |
| 2001/07/24 | 1,105 | 1,155 | 1,105 | 1,150 | +55 | +5% | 20,000 |
| 2001/07/23 | 1,090 | 1,095 | 1,090 | 1,095 | -55 | -4.8% | 4,000 |
| 2001/07/19 | 1,175 | 1,175 | 1,095 | 1,150 | -40 | -3.4% | 12,000 |
| 2001/07/18 | 1,200 | 1,200 | 1,180 | 1,190 | -10 | -0.8% | 12,000 |
| 2001/07/17 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 2,000 |
| 2001/07/16 | 1,225 | 1,225 | 1,200 | 1,200 | +15 | +1.3% | 8,000 |
| 2001/07/13 | 1,250 | 1,260 | 1,185 | 1,185 | -15 | -1.3% | 172,000 |
| 2001/07/12 | 1,240 | 1,240 | 1,175 | 1,200 | ±0 | ±0% | 38,000 |
| 2001/07/11 | 1,270 | 1,270 | 1,175 | 1,200 | -100 | -7.7% | 42,000 |
| 2001/07/10 | 1,300 | 1,300 | 1,275 | 1,300 | ±0 | ±0% | 98,000 |
| 2001/07/09 | 1,300 | 1,300 | 1,295 | 1,300 | +40 | +3.2% | 10,000 |
| 2001/07/06 | 1,255 | 1,260 | 1,250 | 1,260 | +5 | +0.4% | 22,000 |
| 2001/07/05 | 1,275 | 1,275 | 1,255 | 1,255 | -45 | -3.5% | 14,000 |
| 2001/07/04 | 1,365 | 1,365 | 1,300 | 1,300 | -65 | -4.8% | 14,000 |
| 2001/07/03 | 1,400 | 1,400 | 1,365 | 1,365 | -35 | -2.5% | 6,000 |
| 2001/07/02 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 2,000 |
| 2001/06/29 | 1,370 | 1,400 | 1,370 | 1,400 | +25 | +1.8% | 14,000 |
| 2001/06/28 | 1,395 | 1,395 | 1,375 | 1,375 | -25 | -1.8% | 10,000 |
| 2001/06/27 | 1,400 | 1,400 | 1,390 | 1,400 | +10 | +0.7% | 20,000 |
| 2001/06/26 | 1,360 | 1,390 | 1,360 | 1,390 | +40 | +3% | 16,000 |
| 2001/06/25 | 1,320 | 1,350 | 1,320 | 1,350 | +30 | +2.3% | 8,000 |
| 2001/06/22 | 1,310 | 1,325 | 1,250 | 1,320 | +20 | +1.5% | 50,000 |
| 2001/06/21 | 1,350 | 1,350 | 1,300 | 1,300 | -50 | -3.7% | 12,000 |
| 2001/06/20 | 1,360 | 1,375 | 1,350 | 1,350 | ±0 | ±0% | 12,000 |
5701～
5750
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 | 186,500円 | +6.0% | +6.1% | 2.04% | 15.83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 | 506,500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 | 205,700円 | +1.1% | +1.9% | 1.46% | 22.28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 | 325,000円 | +4.7% | +10.3% | 1.66% | 10.13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 | 274,200円 | +3.8% | +0.9% | 2.01% | 15.16倍 | 1.17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
