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 |
|---|---|---|---|---|---|---|---|
| 2002/05/16 | 1,680 | 1,700 | 1,670 | 1,700 | +45 | +2.7% | 50,600 |
| 2002/05/15 | 1,670 | 1,675 | 1,625 | 1,655 | +5 | +0.3% | 41,200 |
| 2002/05/14 | 1,660 | 1,725 | 1,650 | 1,650 | ±0 | ±0% | 81,200 |
| 2002/05/13 | 1,625 | 1,655 | 1,590 | 1,650 | +25 | +1.5% | 17,600 |
| 2002/05/10 | 1,580 | 1,625 | 1,580 | 1,625 | +55 | +3.5% | 67,000 |
| 2002/05/09 | 1,575 | 1,600 | 1,550 | 1,570 | ±0 | ±0% | 43,200 |
| 2002/05/08 | 1,570 | 1,570 | 1,520 | 1,570 | ±0 | ±0% | 5,600 |
| 2002/05/07 | 1,550 | 1,600 | 1,510 | 1,570 | ±0 | ±0% | 13,400 |
| 2002/05/02 | 1,575 | 1,600 | 1,555 | 1,570 | ±0 | ±0% | 19,200 |
| 2002/05/01 | 1,615 | 1,615 | 1,570 | 1,570 | -30 | -1.9% | 3,800 |
| 2002/04/30 | 1,570 | 1,605 | 1,550 | 1,600 | +10 | +0.6% | 15,800 |
| 2002/04/26 | 1,600 | 1,600 | 1,575 | 1,590 | -5 | -0.3% | 8,800 |
| 2002/04/25 | 1,600 | 1,600 | 1,525 | 1,595 | -25 | -1.5% | 23,600 |
| 2002/04/24 | 1,560 | 1,620 | 1,510 | 1,620 | +45 | +2.9% | 45,800 |
| 2002/04/23 | 1,555 | 1,575 | 1,550 | 1,575 | -5 | -0.3% | 9,800 |
| 2002/04/22 | 1,575 | 1,600 | 1,575 | 1,580 | +5 | +0.3% | 17,600 |
| 2002/04/19 | 1,590 | 1,600 | 1,575 | 1,575 | -15 | -0.9% | 24,600 |
| 2002/04/18 | 1,595 | 1,600 | 1,580 | 1,590 | -10 | -0.6% | 36,000 |
| 2002/04/17 | 1,625 | 1,630 | 1,590 | 1,600 | -40 | -2.4% | 22,800 |
| 2002/04/16 | 1,600 | 1,640 | 1,585 | 1,640 | +40 | +2.5% | 16,800 |
| 2002/04/15 | 1,575 | 1,625 | 1,575 | 1,600 | +25 | +1.6% | 27,800 |
| 2002/04/12 | 1,600 | 1,600 | 1,575 | 1,575 | -50 | -3.1% | 11,400 |
| 2002/04/11 | 1,590 | 1,635 | 1,590 | 1,625 | +40 | +2.5% | 7,600 |
| 2002/04/10 | 1,600 | 1,625 | 1,585 | 1,585 | -50 | -3.1% | 15,000 |
| 2002/04/09 | 1,585 | 1,700 | 1,550 | 1,635 | +55 | +3.5% | 26,800 |
| 2002/04/08 | 1,565 | 1,580 | 1,545 | 1,580 | +20 | +1.3% | 18,400 |
| 2002/04/05 | 1,550 | 1,590 | 1,540 | 1,560 | -10 | -0.6% | 14,800 |
| 2002/04/04 | 1,535 | 1,570 | 1,525 | 1,570 | +25 | +1.6% | 12,000 |
| 2002/04/03 | 1,550 | 1,550 | 1,505 | 1,545 | -5 | -0.3% | 10,600 |
| 2002/04/02 | 1,595 | 1,595 | 1,500 | 1,550 | -90 | -5.5% | 19,000 |
| 2002/04/01 | 1,600 | 1,645 | 1,600 | 1,640 | -35 | -2.1% | 4,200 |
| 2002/03/29 | 1,560 | 1,675 | 1,500 | 1,675 | +125 | +8.1% | 32,200 |
| 2002/03/28 | 1,600 | 1,600 | 1,550 | 1,550 | -100 | -6.1% | 30,200 |
| 2002/03/27 | 1,590 | 1,650 | 1,590 | 1,650 | +25 | +1.5% | 32,600 |
| 2002/03/26 | 1,635 | 1,635 | 1,575 | 1,625 | -50 | -3% | 21,800 |
| 2002/03/25 | 1,645 | 1,695 | 1,590 | 1,675 | -20 | -1.2% | 41,800 |
| 2002/03/22 | 1,625 | 1,695 | 1,625 | 1,695 | +50 | +3% | 8,800 |
| 2002/03/20 | 1,680 | 1,695 | 1,630 | 1,645 | -35 | -2.1% | 10,800 |
| 2002/03/19 | 1,645 | 1,705 | 1,645 | 1,680 | +10 | +0.6% | 51,800 |
| 2002/03/18 | 1,575 | 1,690 | 1,555 | 1,670 | +120 | +7.7% | 77,800 |
| 2002/03/15 | 1,525 | 1,550 | 1,465 | 1,550 | +20 | +1.3% | 13,400 |
| 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 |
5701～
5750
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
