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 |
|---|---|---|---|---|---|---|---|
| 2012/03/26 | 1,413 | 1,430 | 1,376 | 1,380 | -38 | -2.7% | 73,000 |
| 2012/03/23 | 1,389 | 1,424 | 1,389 | 1,418 | -1 | -0.1% | 86,800 |
| 2012/03/22 | 1,381 | 1,426 | 1,381 | 1,419 | +38 | +2.8% | 70,800 |
| 2012/03/21 | 1,400 | 1,423 | 1,377 | 1,381 | -32 | -2.3% | 110,600 |
| 2012/03/19 | 1,400 | 1,421 | 1,380 | 1,413 | +5 | +0.4% | 125,200 |
| 2012/03/16 | 1,390 | 1,423 | 1,387 | 1,408 | +85 | +6.4% | 212,100 |
| 2012/03/15 | 1,344 | 1,344 | 1,317 | 1,323 | -15 | -1.1% | 70,300 |
| 2012/03/14 | 1,315 | 1,349 | 1,315 | 1,338 | +22 | +1.7% | 75,900 |
| 2012/03/13 | 1,260 | 1,329 | 1,259 | 1,316 | +40 | +3.1% | 92,800 |
| 2012/03/12 | 1,283 | 1,298 | 1,274 | 1,276 | -17 | -1.3% | 60,700 |
| 2012/03/09 | 1,300 | 1,300 | 1,274 | 1,293 | -6 | -0.5% | 80,700 |
| 2012/03/08 | 1,298 | 1,313 | 1,281 | 1,299 | -1 | -0.1% | 65,300 |
| 2012/03/07 | 1,254 | 1,300 | 1,238 | 1,300 | +42 | +3.3% | 90,200 |
| 2012/03/06 | 1,228 | 1,267 | 1,228 | 1,258 | +30 | +2.4% | 136,200 |
| 2012/03/05 | 1,242 | 1,256 | 1,227 | 1,228 | -11 | -0.9% | 103,400 |
| 2012/03/02 | 1,249 | 1,257 | 1,231 | 1,239 | -9 | -0.7% | 73,100 |
| 2012/03/01 | 1,253 | 1,261 | 1,245 | 1,248 | -5 | -0.4% | 42,900 |
| 2012/02/29 | 1,283 | 1,286 | 1,249 | 1,253 | -35 | -2.7% | 53,500 |
| 2012/02/28 | 1,252 | 1,288 | 1,242 | 1,288 | +37 | +3% | 59,200 |
| 2012/02/27 | 1,270 | 1,270 | 1,250 | 1,251 | +2 | +0.2% | 59,700 |
| 2012/02/24 | 1,300 | 1,300 | 1,244 | 1,249 | -33 | -2.6% | 87,600 |
| 2012/02/23 | 1,240 | 1,290 | 1,240 | 1,282 | +48 | +3.9% | 83,100 |
| 2012/02/22 | 1,232 | 1,240 | 1,214 | 1,234 | +7 | +0.6% | 58,800 |
| 2012/02/21 | 1,227 | 1,238 | 1,219 | 1,227 | -10 | -0.8% | 44,600 |
| 2012/02/20 | 1,230 | 1,252 | 1,224 | 1,237 | +8 | +0.7% | 51,100 |
| 2012/02/17 | 1,225 | 1,250 | 1,220 | 1,229 | +8 | +0.7% | 65,700 |
| 2012/02/16 | 1,223 | 1,225 | 1,202 | 1,221 | +4 | +0.3% | 76,000 |
| 2012/02/15 | 1,217 | 1,224 | 1,196 | 1,217 | +6 | +0.5% | 73,000 |
| 2012/02/14 | 1,187 | 1,212 | 1,178 | 1,211 | +24 | +2% | 57,500 |
| 2012/02/13 | 1,220 | 1,220 | 1,167 | 1,187 | -22 | -1.8% | 123,100 |
| 2012/02/10 | 1,250 | 1,250 | 1,207 | 1,209 | -49 | -3.9% | 106,400 |
| 2012/02/09 | 1,257 | 1,269 | 1,245 | 1,258 | -18 | -1.4% | 44,300 |
| 2012/02/08 | 1,244 | 1,280 | 1,232 | 1,276 | +32 | +2.6% | 92,200 |
| 2012/02/07 | 1,235 | 1,245 | 1,225 | 1,244 | +10 | +0.8% | 59,200 |
| 2012/02/06 | 1,236 | 1,241 | 1,221 | 1,234 | +8 | +0.7% | 49,800 |
| 2012/02/03 | 1,219 | 1,234 | 1,214 | 1,226 | +8 | +0.7% | 59,200 |
| 2012/02/02 | 1,235 | 1,246 | 1,211 | 1,218 | -6 | -0.5% | 55,100 |
| 2012/02/01 | 1,208 | 1,225 | 1,203 | 1,224 | +17 | +1.4% | 58,000 |
| 2012/01/31 | 1,222 | 1,222 | 1,206 | 1,207 | -31 | -2.5% | 49,700 |
| 2012/01/30 | 1,235 | 1,244 | 1,217 | 1,238 | ±0 | ±0% | 81,700 |
| 2012/01/27 | 1,217 | 1,247 | 1,210 | 1,238 | +33 | +2.7% | 54,900 |
| 2012/01/26 | 1,215 | 1,218 | 1,204 | 1,205 | -2 | -0.2% | 45,500 |
| 2012/01/25 | 1,223 | 1,232 | 1,197 | 1,207 | -33 | -2.7% | 71,000 |
| 2012/01/24 | 1,247 | 1,248 | 1,234 | 1,240 | -25 | -2% | 77,200 |
| 2012/01/23 | 1,247 | 1,281 | 1,241 | 1,265 | +24 | +1.9% | 171,800 |
| 2012/01/20 | 1,210 | 1,272 | 1,201 | 1,241 | +50 | +4.2% | 157,700 |
| 2012/01/19 | 1,187 | 1,217 | 1,184 | 1,191 | +5 | +0.4% | 75,400 |
| 2012/01/18 | 1,207 | 1,212 | 1,182 | 1,186 | -18 | -1.5% | 71,300 |
| 2012/01/17 | 1,190 | 1,223 | 1,181 | 1,204 | +15 | +1.3% | 180,400 |
| 2012/01/16 | 1,163 | 1,227 | 1,163 | 1,189 | +37 | +3.2% | 209,500 |
3201～
3250
件表示中 / 5984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 | 150,800円 | +1.8% | -17.9% | 2.52% | 16.73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 |
| 西松屋チェ | 211,200円 | +7.5% | +10.7% | 1.47% | 13.60倍 | 1.39倍 |
|
ベビー・子ども衣料と生活雑貨のロードサイド大型店を全国展開。ＰＢ商品中心の低価格戦略 |
| 物語コーポ | 365,500円 | +13.4% | +11.1% | 0.98% | 22.26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 |
| くら寿司 | 335,500円 | +3.4% | -16.5% | 0.60% | 39.22倍 | 2.36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 |
| アダストリア | 286,100円 | +4.1% | +19.0% | 3.15% | 10.68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 |
市場注目の銘柄
チャート関連のコラム
