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 |
|---|---|---|---|---|---|---|---|
| 2001/07/31 | 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 |
| 2001/06/19 | 1,380 | 1,400 | 1,350 | 1,350 | +5 | +0.4% | 22,000 |
| 2001/06/18 | 1,335 | 1,345 | 1,325 | 1,345 | +50 | +3.9% | 20,000 |
| 2001/06/15 | 1,305 | 1,320 | 1,275 | 1,295 | -10 | -0.8% | 22,000 |
| 2001/06/14 | 1,305 | 1,305 | 1,305 | 1,305 | ±0 | ±0% | 4,000 |
| 2001/06/13 | 1,305 | 1,305 | 1,305 | 1,305 | +5 | +0.4% | 2,000 |
| 2001/06/12 | 1,355 | 1,355 | 1,300 | 1,300 | -85 | -6.1% | 16,000 |
| 2001/06/11 | 1,395 | 1,395 | 1,385 | 1,385 | -20 | -1.4% | 4,000 |
| 2001/06/08 | 1,385 | 1,405 | 1,385 | 1,405 | +30 | +2.2% | 14,000 |
| 2001/06/07 | 1,405 | 1,405 | 1,375 | 1,375 | -35 | -2.5% | 22,000 |
| 2001/06/06 | 1,405 | 1,410 | 1,405 | 1,410 | -15 | -1.1% | 8,000 |
| 2001/06/05 | 1,405 | 1,425 | 1,400 | 1,425 | +30 | +2.2% | 26,000 |
| 2001/06/04 | 1,405 | 1,405 | 1,390 | 1,395 | -10 | -0.7% | 12,000 |
| 2001/06/01 | 1,425 | 1,425 | 1,405 | 1,405 | -20 | -1.4% | 6,000 |
| 2001/05/31 | 1,430 | 1,435 | 1,400 | 1,425 | -5 | -0.3% | 40,000 |
| 2001/05/30 | 1,435 | 1,450 | 1,430 | 1,430 | +40 | +2.9% | 36,000 |
| 2001/05/29 | 1,290 | 1,410 | 1,290 | 1,390 | +135 | +10.8% | 38,000 |
| 2001/05/28 | 1,345 | 1,345 | 1,250 | 1,255 | -90 | -6.7% | 52,000 |
| 2001/05/25 | 1,330 | 1,350 | 1,330 | 1,345 | -5 | -0.4% | 10,000 |
| 2001/05/24 | 1,395 | 1,395 | 1,350 | 1,350 | -25 | -1.8% | 46,000 |
| 2001/05/23 | 1,410 | 1,410 | 1,375 | 1,375 | -30 | -2.1% | 60,000 |
| 2001/05/22 | 1,420 | 1,420 | 1,405 | 1,405 | -25 | -1.7% | 36,000 |
5801～
5850
件表示中 / 5970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 | 148,100円 | +1.8% | -17.9% | 2.57% | 16.43倍 | 1.83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 |
| 壱番屋 | 90,900円 | +11.5% | +7.5% | 1.76% | 46.78倍 | 4.57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 |
| アダストリア | 293,400円 | +5.2% | +3.3% | 3.07% | 10.69倍 | 1.79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 |
| ベルク | 650,000円 | +7.1% | +17.8% | 1.78% | 11.38倍 | 1.29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 | 256,900円 | +2.5% | +6.6% | 2.57% | 11.99倍 | 0.68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 |
市場注目の銘柄
チャート関連のコラム
