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 |
|---|---|---|---|---|---|---|---|
| 2013/04/02 | 1,310 | 1,353 | 1,290 | 1,328 | -7 | -0.5% | 294,100 |
| 2013/04/01 | 1,366 | 1,367 | 1,321 | 1,335 | -21 | -1.5% | 237,800 |
| 2013/03/29 | 1,375 | 1,379 | 1,347 | 1,356 | -13 | -0.9% | 141,000 |
| 2013/03/28 | 1,380 | 1,396 | 1,348 | 1,369 | -4 | -0.3% | 212,300 |
| 2013/03/27 | 1,347 | 1,373 | 1,347 | 1,373 | +23 | +1.7% | 166,900 |
| 2013/03/26 | 1,325 | 1,350 | 1,325 | 1,350 | +7 | +0.5% | 154,500 |
| 2013/03/25 | 1,277 | 1,345 | 1,275 | 1,343 | +78 | +6.2% | 482,000 |
| 2013/03/22 | 1,280 | 1,294 | 1,265 | 1,265 | -11 | -0.9% | 325,600 |
| 2013/03/21 | 1,271 | 1,278 | 1,250 | 1,276 | +7 | +0.6% | 292,200 |
| 2013/03/19 | 1,248 | 1,270 | 1,247 | 1,269 | +27 | +2.2% | 230,700 |
| 2013/03/18 | 1,262 | 1,263 | 1,238 | 1,242 | -20 | -1.6% | 386,800 |
| 2013/03/15 | 1,286 | 1,328 | 1,253 | 1,262 | -69 | -5.2% | 1,129,500 |
| 2013/03/14 | 1,305 | 1,335 | 1,292 | 1,331 | +41 | +3.2% | 249,600 |
| 2013/03/13 | 1,315 | 1,316 | 1,288 | 1,290 | -11 | -0.8% | 157,000 |
| 2013/03/12 | 1,322 | 1,328 | 1,298 | 1,301 | -21 | -1.6% | 188,800 |
| 2013/03/11 | 1,320 | 1,333 | 1,309 | 1,322 | +15 | +1.1% | 177,300 |
| 2013/03/08 | 1,293 | 1,308 | 1,282 | 1,307 | +32 | +2.5% | 263,200 |
| 2013/03/07 | 1,293 | 1,301 | 1,270 | 1,275 | -9 | -0.7% | 157,600 |
| 2013/03/06 | 1,318 | 1,318 | 1,275 | 1,284 | -26 | -2% | 297,400 |
| 2013/03/05 | 1,303 | 1,367 | 1,303 | 1,310 | +24 | +1.9% | 395,000 |
| 2013/03/04 | 1,269 | 1,293 | 1,268 | 1,286 | +24 | +1.9% | 157,000 |
| 2013/03/01 | 1,257 | 1,268 | 1,251 | 1,262 | +6 | +0.5% | 176,400 |
| 2013/02/28 | 1,235 | 1,272 | 1,235 | 1,256 | +20 | +1.6% | 134,800 |
| 2013/02/27 | 1,256 | 1,256 | 1,230 | 1,236 | -10 | -0.8% | 169,800 |
| 2013/02/26 | 1,261 | 1,264 | 1,241 | 1,246 | -19 | -1.5% | 147,700 |
| 2013/02/25 | 1,281 | 1,290 | 1,261 | 1,265 | -4 | -0.3% | 138,600 |
| 2013/02/22 | 1,258 | 1,275 | 1,256 | 1,269 | -4 | -0.3% | 147,900 |
| 2013/02/21 | 1,249 | 1,278 | 1,249 | 1,273 | +24 | +1.9% | 234,900 |
| 2013/02/20 | 1,295 | 1,296 | 1,240 | 1,249 | -46 | -3.6% | 356,900 |
| 2013/02/19 | 1,293 | 1,312 | 1,287 | 1,295 | +7 | +0.5% | 105,100 |
| 2013/02/18 | 1,260 | 1,290 | 1,260 | 1,288 | +33 | +2.6% | 76,200 |
| 2013/02/15 | 1,259 | 1,266 | 1,231 | 1,255 | +4 | +0.3% | 162,200 |
| 2013/02/14 | 1,272 | 1,285 | 1,251 | 1,251 | -28 | -2.2% | 155,300 |
| 2013/02/13 | 1,307 | 1,307 | 1,271 | 1,279 | -23 | -1.8% | 53,700 |
| 2013/02/12 | 1,317 | 1,324 | 1,292 | 1,302 | +7 | +0.5% | 154,300 |
| 2013/02/08 | 1,340 | 1,347 | 1,290 | 1,295 | -67 | -4.9% | 206,800 |
| 2013/02/07 | 1,333 | 1,391 | 1,330 | 1,362 | +39 | +2.9% | 292,200 |
| 2013/02/06 | 1,304 | 1,339 | 1,304 | 1,323 | +19 | +1.5% | 184,000 |
| 2013/02/05 | 1,333 | 1,334 | 1,302 | 1,304 | -34 | -2.5% | 194,600 |
| 2013/02/04 | 1,350 | 1,352 | 1,318 | 1,338 | ±0 | ±0% | 175,700 |
| 2013/02/01 | 1,360 | 1,383 | 1,324 | 1,338 | -20 | -1.5% | 243,700 |
| 2013/01/31 | 1,298 | 1,367 | 1,285 | 1,358 | +68 | +5.3% | 518,700 |
| 2013/01/30 | 1,280 | 1,299 | 1,266 | 1,290 | +20 | +1.6% | 256,900 |
| 2013/01/29 | 1,290 | 1,298 | 1,267 | 1,270 | -20 | -1.6% | 160,000 |
| 2013/01/28 | 1,270 | 1,300 | 1,261 | 1,290 | +27 | +2.1% | 268,100 |
| 2013/01/25 | 1,260 | 1,279 | 1,251 | 1,263 | +4 | +0.3% | 173,600 |
| 2013/01/24 | 1,226 | 1,262 | 1,226 | 1,259 | +6 | +0.5% | 132,600 |
| 2013/01/23 | 1,250 | 1,274 | 1,237 | 1,253 | -10 | -0.8% | 356,300 |
| 2013/01/22 | 1,277 | 1,278 | 1,249 | 1,263 | -9 | -0.7% | 305,100 |
| 2013/01/21 | 1,241 | 1,293 | 1,240 | 1,272 | +31 | +2.5% | 416,600 |
2951～
3000
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
