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 |
|---|---|---|---|---|---|---|---|
| 2001/05/09 | 1,525 | 1,530 | 1,505 | 1,510 | -30 | -1.9% | 60,000 |
| 2001/05/08 | 1,550 | 1,560 | 1,515 | 1,540 | -20 | -1.3% | 86,000 |
| 2001/05/07 | 1,555 | 1,560 | 1,540 | 1,560 | +30 | +2% | 64,000 |
| 2001/05/02 | 1,560 | 1,565 | 1,515 | 1,530 | -10 | -0.6% | 88,000 |
| 2001/05/01 | 1,550 | 1,600 | 1,535 | 1,540 | +35 | +2.3% | 90,000 |
| 2001/04/27 | 1,475 | 1,530 | 1,455 | 1,505 | +55 | +3.8% | 266,000 |
| 2001/04/26 | 1,415 | 1,470 | 1,390 | 1,450 | +95 | +7% | 192,000 |
| 2001/04/25 | 1,320 | 1,455 | 1,320 | 1,355 | +15 | +1.1% | 300,000 |
| 2001/04/24 | 1,385 | 1,385 | 1,285 | 1,340 | -80 | -5.6% | 258,000 |
| 2001/04/23 | 1,520 | 1,520 | 1,400 | 1,420 | -110 | -7.2% | 190,000 |
| 2001/04/20 | 1,580 | 1,700 | 1,510 | 1,530 | -45 | -2.9% | 406,000 |
| 2001/04/19 | 1,475 | 1,575 | 1,455 | 1,575 | +200 | +14.5% | 964,000 |
| 2001/04/18 | 1,255 | 1,505 | 1,255 | 1,375 | -130 | -8.6% | 3,780,000 |
| 2001/04/17 | 1,505 | 1,505 | 1,505 | 1,505 | -250 | -14.2% | 36,000 |
| 2001/04/16 | 1,755 | 1,755 | 1,755 | 1,755 | -250 | -12.5% | 18,000 |
| 2001/04/13 | 2,005 | 2,005 | 2,005 | 2,005 | -250 | -11.1% | 8,000 |
| 2001/04/12 | 2,255 | 2,255 | 2,255 | 2,255 | -500 | -18.1% | 4,000 |
| 2001/04/11 | 2,875 | 2,875 | 2,750 | 2,755 | -145 | -5% | 44,000 |
| 2001/04/10 | 2,900 | 2,900 | 2,900 | 2,900 | -50 | -1.7% | 2,000 |
| 2001/04/09 | 2,950 | 2,950 | 2,900 | 2,950 | +50 | +1.7% | 10,000 |
| 2001/04/06 | 2,950 | 2,950 | 2,895 | 2,900 | ±0 | ±0% | 24,000 |
| 2001/04/05 | 2,950 | 3,025 | 2,900 | 2,900 | -100 | -3.3% | 50,000 |
| 2001/04/04 | 3,055 | 3,060 | 3,000 | 3,000 | -60 | -2% | 24,000 |
| 2001/04/03 | 3,095 | 3,100 | 3,050 | 3,060 | -40 | -1.3% | 30,000 |
| 2001/04/02 | 3,100 | 3,100 | 3,050 | 3,100 | +50 | +1.6% | 34,000 |
| 2001/03/30 | 3,050 | 3,075 | 3,025 | 3,050 | +50 | +1.7% | 30,000 |
| 2001/03/29 | 3,155 | 3,155 | 3,000 | 3,000 | -145 | -4.6% | 76,000 |
| 2001/03/28 | 3,250 | 3,250 | 3,145 | 3,145 | -130 | -4% | 38,000 |
| 2001/03/27 | 3,165 | 3,275 | 3,080 | 3,275 | +140 | +4.5% | 54,000 |
| 2001/03/26 | 3,110 | 3,135 | 2,950 | 3,135 | +20 | +0.6% | 78,000 |
| 2001/03/23 | 3,155 | 3,160 | 3,060 | 3,115 | -85 | -2.7% | 52,000 |
| 2001/03/22 | 3,160 | 3,225 | 3,160 | 3,200 | ±0 | ±0% | 46,000 |
| 2001/03/21 | 3,245 | 3,245 | 3,175 | 3,200 | -50 | -1.5% | 62,000 |
| 2001/03/19 | 3,250 | 3,300 | 3,250 | 3,250 | -50 | -1.5% | 74,000 |
| 2001/03/16 | 3,305 | 3,350 | 3,295 | 3,300 | +45 | +1.4% | 36,000 |
| 2001/03/15 | 3,250 | 3,275 | 3,100 | 3,255 | -45 | -1.4% | 70,000 |
| 2001/03/14 | 3,350 | 3,350 | 3,300 | 3,300 | -50 | -1.5% | 36,000 |
| 2001/03/13 | 3,450 | 3,450 | 3,350 | 3,350 | -150 | -4.3% | 116,000 |
| 2001/03/12 | 3,565 | 3,565 | 3,490 | 3,500 | -100 | -2.8% | 38,000 |
| 2001/03/09 | 3,450 | 3,600 | 3,450 | 3,600 | +175 | +5.1% | 52,000 |
| 2001/03/08 | 3,475 | 3,500 | 3,425 | 3,425 | -50 | -1.4% | 18,000 |
| 2001/03/07 | 3,380 | 3,475 | 3,310 | 3,475 | +175 | +5.3% | 42,000 |
| 2001/03/06 | 3,305 | 3,325 | 3,275 | 3,300 | ±0 | ±0% | 24,000 |
| 2001/03/05 | 3,350 | 3,350 | 3,300 | 3,300 | -50 | -1.5% | 12,000 |
| 2001/03/02 | 3,370 | 3,400 | 3,350 | 3,350 | -30 | -0.9% | 16,000 |
| 2001/03/01 | 3,500 | 3,500 | 3,355 | 3,380 | -115 | -3.3% | 30,000 |
| 2001/02/28 | 3,490 | 3,495 | 3,425 | 3,495 | -5 | -0.1% | 42,000 |
| 2001/02/27 | 3,575 | 3,580 | 3,500 | 3,500 | ±0 | ±0% | 28,000 |
| 2001/02/26 | 3,500 | 3,550 | 3,500 | 3,500 | ±0 | ±0% | 18,000 |
| 2001/02/23 | 3,500 | 3,525 | 3,455 | 3,500 | ±0 | ±0% | 88,000 |
5951～
6000
件表示中 / 6062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 |
| アダストリア | 310,500円 | +4.1% | +19.0% | 2.90% | 11.55倍 | 1.86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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
