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 |
|---|---|---|---|---|---|---|---|
| 2013/06/14 | 1,712 | 1,767 | 1,703 | 1,728 | +18 | +1.1% | 324,900 |
| 2013/06/13 | 1,716 | 1,813 | 1,650 | 1,710 | -5 | -0.3% | 685,300 |
| 2013/06/12 | 1,918 | 1,920 | 1,697 | 1,715 | +94 | +5.8% | 1,147,000 |
| 2013/06/11 | 1,680 | 1,697 | 1,618 | 1,621 | -34 | -2.1% | 116,000 |
| 2013/06/10 | 1,637 | 1,655 | 1,601 | 1,655 | +91 | +5.8% | 123,500 |
| 2013/06/07 | 1,560 | 1,651 | 1,543 | 1,564 | -43 | -2.7% | 380,300 |
| 2013/06/06 | 1,603 | 1,674 | 1,594 | 1,607 | -61 | -3.7% | 516,000 |
| 2013/06/05 | 1,652 | 1,735 | 1,625 | 1,668 | +99 | +6.3% | 350,800 |
| 2013/06/04 | 1,559 | 1,576 | 1,482 | 1,569 | +2 | +0.1% | 234,700 |
| 2013/06/03 | 1,541 | 1,619 | 1,541 | 1,567 | +8 | +0.5% | 177,700 |
| 2013/05/31 | 1,585 | 1,612 | 1,548 | 1,559 | +3 | +0.2% | 111,300 |
| 2013/05/30 | 1,593 | 1,596 | 1,540 | 1,556 | -37 | -2.3% | 100,700 |
| 2013/05/29 | 1,603 | 1,635 | 1,590 | 1,593 | -9 | -0.6% | 147,400 |
| 2013/05/28 | 1,607 | 1,638 | 1,575 | 1,602 | -4 | -0.2% | 172,200 |
| 2013/05/27 | 1,600 | 1,628 | 1,565 | 1,606 | -2 | -0.1% | 93,800 |
| 2013/05/24 | 1,600 | 1,631 | 1,565 | 1,608 | -6 | -0.4% | 191,100 |
| 2013/05/23 | 1,741 | 1,745 | 1,603 | 1,614 | -133 | -7.6% | 315,700 |
| 2013/05/22 | 1,769 | 1,788 | 1,736 | 1,747 | -15 | -0.9% | 103,300 |
| 2013/05/21 | 1,800 | 1,800 | 1,748 | 1,762 | -25 | -1.4% | 94,700 |
| 2013/05/20 | 1,767 | 1,795 | 1,749 | 1,787 | +40 | +2.3% | 145,600 |
| 2013/05/17 | 1,748 | 1,797 | 1,716 | 1,747 | -17 | -1% | 184,100 |
| 2013/05/16 | 1,764 | 1,803 | 1,710 | 1,764 | -15 | -0.8% | 276,300 |
| 2013/05/15 | 1,857 | 1,866 | 1,750 | 1,779 | -118 | -6.2% | 440,200 |
| 2013/05/14 | 1,978 | 1,978 | 1,895 | 1,897 | -85 | -4.3% | 321,900 |
| 2013/05/13 | 1,916 | 1,990 | 1,916 | 1,982 | +66 | +3.4% | 243,600 |
| 2013/05/10 | 1,955 | 1,970 | 1,900 | 1,916 | -39 | -2% | 269,200 |
| 2013/05/09 | 1,890 | 1,985 | 1,882 | 1,955 | +99 | +5.3% | 350,400 |
| 2013/05/08 | 1,812 | 1,865 | 1,806 | 1,856 | +44 | +2.4% | 248,700 |
| 2013/05/07 | 1,800 | 1,819 | 1,794 | 1,812 | +52 | +3% | 142,900 |
| 2013/05/02 | 1,731 | 1,767 | 1,725 | 1,760 | +14 | +0.8% | 146,000 |
| 2013/05/01 | 1,726 | 1,758 | 1,718 | 1,746 | +17 | +1% | 103,100 |
| 2013/04/30 | 1,714 | 1,758 | 1,713 | 1,729 | +21 | +1.2% | 93,600 |
| 2013/04/26 | 1,726 | 1,732 | 1,699 | 1,708 | -24 | -1.4% | 166,400 |
| 2013/04/25 | 1,735 | 1,750 | 1,716 | 1,732 | +1 | +0.1% | 227,700 |
| 2013/04/24 | 1,726 | 1,739 | 1,709 | 1,731 | +31 | +1.8% | 193,300 |
| 2013/04/23 | 1,710 | 1,720 | 1,682 | 1,700 | -26 | -1.5% | 143,900 |
| 2013/04/22 | 1,631 | 1,738 | 1,631 | 1,726 | +99 | +6.1% | 333,100 |
| 2013/04/19 | 1,630 | 1,671 | 1,622 | 1,627 | +29 | +1.8% | 342,300 |
| 2013/04/18 | 1,575 | 1,600 | 1,541 | 1,598 | +29 | +1.8% | 242,200 |
| 2013/04/17 | 1,517 | 1,575 | 1,515 | 1,569 | +71 | +4.7% | 186,800 |
| 2013/04/16 | 1,501 | 1,518 | 1,485 | 1,498 | -38 | -2.5% | 161,900 |
| 2013/04/15 | 1,545 | 1,570 | 1,515 | 1,536 | +8 | +0.5% | 224,200 |
| 2013/04/12 | 1,519 | 1,538 | 1,512 | 1,528 | -11 | -0.7% | 172,800 |
| 2013/04/11 | 1,552 | 1,566 | 1,501 | 1,539 | -12 | -0.8% | 242,100 |
| 2013/04/10 | 1,455 | 1,553 | 1,455 | 1,551 | +100 | +6.9% | 337,300 |
| 2013/04/09 | 1,470 | 1,479 | 1,445 | 1,451 | +3 | +0.2% | 124,700 |
| 2013/04/08 | 1,411 | 1,453 | 1,409 | 1,448 | +62 | +4.5% | 248,500 |
| 2013/04/05 | 1,400 | 1,441 | 1,362 | 1,386 | -7 | -0.5% | 380,500 |
| 2013/04/04 | 1,370 | 1,393 | 1,343 | 1,393 | +3 | +0.2% | 239,600 |
| 2013/04/03 | 1,330 | 1,391 | 1,330 | 1,390 | +62 | +4.7% | 330,600 |
2901～
2950
件表示中 / 5985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 | 151,200円 | +1.8% | -17.9% | 2.51% | 16.78倍 | 1.87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 | 701,000円 | +6.8% | +5.0% | 1.77% | 11.74倍 | 1.33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 | 366,000円 | +13.4% | +11.1% | 0.98% | 22.30倍 | 3.76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 |
| アダストリア | 286,700円 | +4.1% | +19.0% | 3.14% | 10.70倍 | 1.72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 | 336,500円 | +3.4% | -16.5% | 0.59% | 39.33倍 | 2.37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
