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 |
|---|---|---|---|---|---|---|---|
| 2001/10/15 | 1,055 | 1,065 | 1,040 | 1,040 | ±0 | ±0% | 26,000 |
| 2001/10/12 | 1,050 | 1,055 | 1,020 | 1,040 | -10 | -1% | 56,000 |
| 2001/10/11 | 1,105 | 1,105 | 1,050 | 1,050 | -75 | -6.7% | 28,000 |
| 2001/10/10 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 6,000 |
| 2001/10/09 | 1,105 | 1,155 | 1,105 | 1,125 | +50 | +4.7% | 14,000 |
| 2001/10/05 | 1,055 | 1,075 | 1,055 | 1,075 | +20 | +1.9% | 18,000 |
| 2001/10/04 | 1,055 | 1,055 | 1,050 | 1,055 | ±0 | ±0% | 30,000 |
| 2001/10/03 | 1,055 | 1,055 | 1,055 | 1,055 | ±0 | ±0% | 10,000 |
| 2001/10/02 | 1,055 | 1,065 | 1,050 | 1,055 | +5 | +0.5% | 22,000 |
| 2001/10/01 | 1,040 | 1,055 | 1,040 | 1,050 | +10 | +1% | 66,000 |
| 2001/09/28 | 1,000 | 1,040 | 1,000 | 1,040 | +40 | +4% | 104,000 |
| 2001/09/27 | 1,010 | 1,010 | 1,000 | 1,000 | -10 | -1% | 48,000 |
| 2001/09/26 | 1,015 | 1,020 | 1,010 | 1,010 | -10 | -1% | 30,000 |
| 2001/09/25 | 1,010 | 1,045 | 1,010 | 1,020 | -10 | -1% | 60,000 |
| 2001/09/21 | 1,050 | 1,050 | 1,000 | 1,030 | -40 | -3.7% | 56,000 |
| 2001/09/20 | 1,075 | 1,080 | 1,065 | 1,070 | -5 | -0.5% | 46,000 |
| 2001/09/19 | 1,075 | 1,075 | 1,075 | 1,075 | - | - | 2,000 |
| 2001/09/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/09/17 | 1,100 | 1,100 | 1,040 | 1,050 | -10 | -0.9% | 24,000 |
| 2001/09/14 | 1,050 | 1,090 | 1,050 | 1,060 | +30 | +2.9% | 14,000 |
| 2001/09/13 | 950 | 1,030 | 945 | 1,030 | +40 | +4% | 20,000 |
| 2001/09/12 | 1,050 | 1,050 | 990 | 990 | -160 | -13.9% | 10,000 |
| 2001/09/11 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 8,000 |
| 2001/09/10 | 1,145 | 1,150 | 1,130 | 1,150 | ±0 | ±0% | 16,000 |
| 2001/09/07 | 1,125 | 1,150 | 1,125 | 1,150 | -5 | -0.4% | 8,000 |
| 2001/09/06 | 1,155 | 1,155 | 1,155 | 1,155 | +5 | +0.4% | 2,000 |
| 2001/09/05 | 1,160 | 1,160 | 1,140 | 1,150 | +15 | +1.3% | 14,000 |
| 2001/09/04 | 1,175 | 1,175 | 1,130 | 1,135 | -65 | -5.4% | 6,000 |
| 2001/09/03 | 1,250 | 1,250 | 1,200 | 1,200 | -45 | -3.6% | 4,000 |
| 2001/08/31 | 1,245 | 1,245 | 1,245 | 1,245 | ±0 | ±0% | 4,000 |
| 2001/08/30 | 1,245 | 1,245 | 1,245 | 1,245 | -10 | -0.8% | 4,000 |
| 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 |
5751～
5800
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
