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 |
|---|---|---|---|---|---|---|---|
| 2001/10/01 | 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 |
| 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 |
5851～
5900
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% | 20.80倍 | 1.77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 | 1.08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
