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 |
|---|---|---|---|---|---|---|---|
| 2011/01/05 | 1,710 | 1,717 | 1,655 | 1,664 | -43 | -2.5% | 114,800 |
| 2011/01/04 | 1,698 | 1,715 | 1,688 | 1,707 | +16 | +0.9% | 76,300 |
| 2010/12/30 | 1,640 | 1,700 | 1,640 | 1,691 | +51 | +3.1% | 85,100 |
| 2010/12/29 | 1,639 | 1,640 | 1,632 | 1,640 | +7 | +0.4% | 23,400 |
| 2010/12/28 | 1,638 | 1,645 | 1,628 | 1,633 | -12 | -0.7% | 49,100 |
| 2010/12/27 | 1,668 | 1,668 | 1,639 | 1,645 | -27 | -1.6% | 83,100 |
| 2010/12/24 | 1,679 | 1,686 | 1,653 | 1,672 | -15 | -0.9% | 74,800 |
| 2010/12/22 | 1,648 | 1,699 | 1,648 | 1,687 | +34 | +2.1% | 107,800 |
| 2010/12/21 | 1,647 | 1,658 | 1,646 | 1,653 | -10 | -0.6% | 80,400 |
| 2010/12/20 | 1,646 | 1,679 | 1,646 | 1,663 | -3 | -0.2% | 63,900 |
| 2010/12/17 | 1,682 | 1,700 | 1,646 | 1,666 | -34 | -2% | 98,200 |
| 2010/12/16 | 1,674 | 1,707 | 1,660 | 1,700 | +35 | +2.1% | 107,300 |
| 2010/12/15 | 1,643 | 1,665 | 1,635 | 1,665 | +15 | +0.9% | 57,700 |
| 2010/12/14 | 1,637 | 1,653 | 1,637 | 1,650 | +11 | +0.7% | 86,100 |
| 2010/12/13 | 1,605 | 1,643 | 1,602 | 1,639 | +38 | +2.4% | 139,100 |
| 2010/12/10 | 1,670 | 1,695 | 1,593 | 1,601 | -53 | -3.2% | 267,400 |
| 2010/12/09 | 1,768 | 1,795 | 1,652 | 1,654 | -46 | -2.7% | 335,200 |
| 2010/12/08 | 1,700 | 1,715 | 1,678 | 1,700 | -9 | -0.5% | 109,500 |
| 2010/12/07 | 1,700 | 1,709 | 1,687 | 1,709 | +18 | +1.1% | 52,600 |
| 2010/12/06 | 1,698 | 1,702 | 1,689 | 1,691 | +7 | +0.4% | 25,100 |
| 2010/12/03 | 1,700 | 1,700 | 1,680 | 1,684 | -16 | -0.9% | 38,500 |
| 2010/12/02 | 1,700 | 1,700 | 1,678 | 1,700 | +20 | +1.2% | 65,900 |
| 2010/12/01 | 1,663 | 1,689 | 1,658 | 1,680 | +15 | +0.9% | 42,100 |
| 2010/11/30 | 1,665 | 1,682 | 1,661 | 1,665 | -20 | -1.2% | 48,200 |
| 2010/11/29 | 1,654 | 1,687 | 1,647 | 1,685 | +30 | +1.8% | 75,700 |
| 2010/11/26 | 1,644 | 1,680 | 1,644 | 1,655 | +2 | +0.1% | 43,100 |
| 2010/11/25 | 1,635 | 1,653 | 1,625 | 1,653 | +18 | +1.1% | 34,500 |
| 2010/11/24 | 1,616 | 1,647 | 1,616 | 1,635 | -8 | -0.5% | 49,700 |
| 2010/11/22 | 1,639 | 1,645 | 1,628 | 1,643 | +14 | +0.9% | 39,600 |
| 2010/11/19 | 1,632 | 1,638 | 1,625 | 1,629 | -8 | -0.5% | 39,000 |
| 2010/11/18 | 1,620 | 1,638 | 1,609 | 1,637 | +22 | +1.4% | 52,300 |
| 2010/11/17 | 1,597 | 1,616 | 1,591 | 1,615 | +3 | +0.2% | 22,800 |
| 2010/11/16 | 1,610 | 1,618 | 1,590 | 1,612 | +5 | +0.3% | 51,400 |
| 2010/11/15 | 1,610 | 1,615 | 1,607 | 1,607 | -1 | -0.1% | 8,400 |
| 2010/11/12 | 1,610 | 1,623 | 1,608 | 1,608 | -7 | -0.4% | 13,900 |
| 2010/11/11 | 1,626 | 1,626 | 1,605 | 1,615 | -16 | -1% | 30,700 |
| 2010/11/10 | 1,630 | 1,661 | 1,626 | 1,631 | -5 | -0.3% | 28,800 |
| 2010/11/09 | 1,638 | 1,639 | 1,630 | 1,636 | -2 | -0.1% | 7,200 |
| 2010/11/08 | 1,657 | 1,657 | 1,625 | 1,638 | -19 | -1.1% | 22,100 |
| 2010/11/05 | 1,624 | 1,670 | 1,624 | 1,657 | +38 | +2.3% | 21,200 |
| 2010/11/04 | 1,599 | 1,629 | 1,599 | 1,619 | +21 | +1.3% | 23,100 |
| 2010/11/02 | 1,620 | 1,630 | 1,589 | 1,598 | -28 | -1.7% | 22,700 |
| 2010/11/01 | 1,643 | 1,650 | 1,618 | 1,626 | -46 | -2.8% | 22,400 |
| 2010/10/29 | 1,636 | 1,672 | 1,636 | 1,672 | +23 | +1.4% | 23,200 |
| 2010/10/28 | 1,670 | 1,682 | 1,646 | 1,649 | -21 | -1.3% | 44,000 |
| 2010/10/27 | 1,630 | 1,684 | 1,630 | 1,670 | +30 | +1.8% | 40,000 |
| 2010/10/26 | 1,670 | 1,670 | 1,633 | 1,640 | -3 | -0.2% | 27,400 |
| 2010/10/25 | 1,648 | 1,673 | 1,630 | 1,643 | -13 | -0.8% | 33,800 |
| 2010/10/22 | 1,659 | 1,670 | 1,651 | 1,656 | -10 | -0.6% | 28,600 |
| 2010/10/21 | 1,668 | 1,681 | 1,644 | 1,666 | -11 | -0.7% | 35,200 |
3501～
3550
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 | 148,700円 | +1.8% | -17.9% | 2.56% | 16.50倍 | 1.84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 | 212,200円 | +7.5% | +10.7% | 1.46% | 13.66倍 | 1.40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 | 373,500円 | +13.4% | +11.1% | 0.96% | 22.75倍 | 3.84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 | 335,000円 | +3.4% | -16.5% | 0.60% | 39.16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 | 282,400円 | +4.1% | +19.0% | 3.19% | 10.54倍 | 1.70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
