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 |
|---|---|---|---|---|---|---|---|
| 2013/01/18 | 1,224 | 1,247 | 1,213 | 1,241 | +17 | +1.4% | 258,400 |
| 2013/01/17 | 1,230 | 1,242 | 1,200 | 1,224 | +1 | +0.1% | 202,800 |
| 2013/01/16 | 1,241 | 1,247 | 1,215 | 1,223 | -22 | -1.8% | 192,100 |
| 2013/01/15 | 1,232 | 1,250 | 1,222 | 1,245 | +40 | +3.3% | 500,700 |
| 2013/01/11 | 1,166 | 1,213 | 1,166 | 1,205 | +42 | +3.6% | 334,000 |
| 2013/01/10 | 1,178 | 1,178 | 1,154 | 1,163 | -15 | -1.3% | 174,400 |
| 2013/01/09 | 1,172 | 1,185 | 1,156 | 1,178 | +6 | +0.5% | 165,000 |
| 2013/01/08 | 1,180 | 1,200 | 1,165 | 1,172 | +7 | +0.6% | 234,500 |
| 2013/01/07 | 1,156 | 1,171 | 1,151 | 1,165 | +16 | +1.4% | 169,200 |
| 2013/01/04 | 1,160 | 1,164 | 1,137 | 1,149 | -2 | -0.2% | 155,400 |
| 2012/12/28 | 1,148 | 1,155 | 1,132 | 1,151 | +4 | +0.3% | 123,200 |
| 2012/12/27 | 1,130 | 1,148 | 1,128 | 1,147 | +20 | +1.8% | 159,000 |
| 2012/12/26 | 1,122 | 1,136 | 1,120 | 1,127 | +5 | +0.4% | 163,700 |
| 2012/12/25 | 1,138 | 1,141 | 1,117 | 1,122 | -21 | -1.8% | 168,800 |
| 2012/12/21 | 1,127 | 1,149 | 1,126 | 1,143 | +24 | +2.1% | 344,000 |
| 2012/12/20 | 1,110 | 1,145 | 1,110 | 1,119 | ±0 | ±0% | 353,800 |
| 2012/12/19 | 1,138 | 1,145 | 1,112 | 1,119 | -18 | -1.6% | 394,000 |
| 2012/12/18 | 1,136 | 1,140 | 1,114 | 1,137 | ±0 | ±0% | 330,300 |
| 2012/12/17 | 1,126 | 1,139 | 1,112 | 1,137 | +45 | +4.1% | 337,200 |
| 2012/12/14 | 1,100 | 1,107 | 1,086 | 1,092 | -17 | -1.5% | 208,500 |
| 2012/12/13 | 1,130 | 1,130 | 1,104 | 1,109 | -7 | -0.6% | 214,100 |
| 2012/12/12 | 1,097 | 1,132 | 1,097 | 1,116 | +20 | +1.8% | 377,400 |
| 2012/12/11 | 1,119 | 1,136 | 1,086 | 1,096 | -31 | -2.8% | 434,900 |
| 2012/12/10 | 1,138 | 1,143 | 1,122 | 1,127 | -20 | -1.7% | 296,600 |
| 2012/12/07 | 1,148 | 1,158 | 1,138 | 1,147 | ±0 | ±0% | 285,300 |
| 2012/12/06 | 1,162 | 1,180 | 1,145 | 1,147 | +15 | +1.3% | 679,900 |
| 2012/12/05 | 1,174 | 1,175 | 1,123 | 1,132 | -50 | -4.2% | 529,200 |
| 2012/12/04 | 1,190 | 1,201 | 1,169 | 1,182 | -51 | -4.1% | 276,900 |
| 2012/12/03 | 1,242 | 1,249 | 1,230 | 1,233 | +1 | +0.1% | 76,300 |
| 2012/11/30 | 1,232 | 1,260 | 1,228 | 1,232 | +2 | +0.2% | 136,100 |
| 2012/11/29 | 1,209 | 1,240 | 1,209 | 1,230 | +21 | +1.7% | 137,800 |
| 2012/11/28 | 1,228 | 1,237 | 1,204 | 1,209 | -15 | -1.2% | 172,600 |
| 2012/11/27 | 1,224 | 1,234 | 1,220 | 1,224 | -4 | -0.3% | 112,200 |
| 2012/11/26 | 1,228 | 1,237 | 1,220 | 1,228 | +24 | +2% | 158,800 |
| 2012/11/22 | 1,229 | 1,239 | 1,197 | 1,204 | -41 | -3.3% | 383,600 |
| 2012/11/21 | 1,276 | 1,279 | 1,237 | 1,245 | -14 | -1.1% | 305,400 |
| 2012/11/20 | 1,199 | 1,271 | 1,199 | 1,259 | +67 | +5.6% | 422,900 |
| 2012/11/19 | 1,172 | 1,195 | 1,168 | 1,192 | +28 | +2.4% | 141,000 |
| 2012/11/16 | 1,155 | 1,170 | 1,152 | 1,164 | -21 | -1.8% | 184,400 |
| 2012/11/15 | 1,190 | 1,195 | 1,176 | 1,185 | +10 | +0.9% | 148,000 |
| 2012/11/14 | 1,144 | 1,175 | 1,144 | 1,175 | +18 | +1.6% | 107,200 |
| 2012/11/13 | 1,161 | 1,171 | 1,146 | 1,157 | -10 | -0.9% | 184,900 |
| 2012/11/12 | 1,189 | 1,189 | 1,155 | 1,167 | -9 | -0.8% | 143,700 |
| 2012/11/09 | 1,164 | 1,183 | 1,157 | 1,176 | +24 | +2.1% | 127,500 |
| 2012/11/08 | 1,169 | 1,171 | 1,152 | 1,152 | -24 | -2% | 102,400 |
| 2012/11/07 | 1,176 | 1,187 | 1,170 | 1,176 | -7 | -0.6% | 183,800 |
| 2012/11/06 | 1,175 | 1,202 | 1,174 | 1,183 | +11 | +0.9% | 157,900 |
| 2012/11/05 | 1,180 | 1,180 | 1,153 | 1,172 | -11 | -0.9% | 199,800 |
| 2012/11/02 | 1,195 | 1,200 | 1,179 | 1,183 | -1 | -0.1% | 203,300 |
| 2012/11/01 | 1,199 | 1,204 | 1,176 | 1,184 | -15 | -1.3% | 222,400 |
3001～
3050
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
