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 |
|---|---|---|---|---|---|---|---|
| 2002/01/15 | 1,530 | 1,530 | 1,500 | 1,520 | -10 | -0.7% | 28,000 |
| 2002/01/11 | 1,485 | 1,550 | 1,485 | 1,530 | +45 | +3% | 64,000 |
| 2002/01/10 | 1,450 | 1,490 | 1,450 | 1,485 | +20 | +1.4% | 28,000 |
| 2002/01/09 | 1,450 | 1,465 | 1,450 | 1,465 | -25 | -1.7% | 30,000 |
| 2002/01/08 | 1,450 | 1,490 | 1,450 | 1,490 | +35 | +2.4% | 8,000 |
| 2002/01/07 | 1,450 | 1,455 | 1,425 | 1,455 | +5 | +0.3% | 18,000 |
| 2002/01/04 | 1,460 | 1,460 | 1,450 | 1,450 | -5 | -0.3% | 20,000 |
| 2001/12/28 | 1,425 | 1,455 | 1,425 | 1,455 | +30 | +2.1% | 42,000 |
| 2001/12/27 | 1,395 | 1,425 | 1,395 | 1,425 | +15 | +1.1% | 16,000 |
| 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 |
5751～
5800
件表示中 / 6031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 | 157,400円 | +1.8% | -17.9% | 2.41% | 17.36倍 | 1.92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 | 750,000円 | +6.8% | +5.0% | 1.65% | 12.56倍 | 1.42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 |
| 物語コーポ | 382,500円 | +13.4% | +11.1% | 0.94% | 23.30倍 | 3.93倍 |
|
中部地盤。直営・ＦＣで郊外に出店。食べ放題「焼肉きんぐ」が主力。和食食べ放題やラーメンも |
| 西松屋チェ | 211,500円 | +7.5% | +10.7% | 1.47% | 13.64倍 | 1.40倍 |
|
ベビー・子ども衣料と生活雑貨のロードサイド大型店を全国展開。ＰＢ商品中心の低価格戦略 |
| 壱番屋 | 91,300円 | +10.3% | +5.9% | 1.75% | 44.15倍 | 4.55倍 |
|
カレー専門店を全国展開、約９割がＦＣ。海外にも積極展開、成長を牽引。ハウス食品の子会社 |
市場注目の銘柄
チャート関連のコラム
