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 |
|---|---|---|---|---|---|---|---|
| 2010/05/27 | 1,617 | 1,649 | 1,613 | 1,632 | +4 | +0.2% | 81,700 |
| 2010/05/26 | 1,632 | 1,659 | 1,618 | 1,628 | -11 | -0.7% | 79,300 |
| 2010/05/25 | 1,699 | 1,716 | 1,623 | 1,639 | -90 | -5.2% | 77,200 |
| 2010/05/24 | 1,720 | 1,759 | 1,720 | 1,729 | -28 | -1.6% | 68,800 |
| 2010/05/21 | 1,775 | 1,783 | 1,742 | 1,757 | -52 | -2.9% | 52,800 |
| 2010/05/20 | 1,705 | 1,859 | 1,705 | 1,809 | +78 | +4.5% | 134,800 |
| 2010/05/19 | 1,828 | 1,828 | 1,712 | 1,731 | -97 | -5.3% | 121,900 |
| 2010/05/18 | 1,809 | 1,853 | 1,760 | 1,828 | -12 | -0.7% | 163,200 |
| 2010/05/17 | 1,898 | 1,900 | 1,832 | 1,840 | -46 | -2.4% | 50,000 |
| 2010/05/14 | 1,869 | 1,902 | 1,844 | 1,886 | +15 | +0.8% | 42,200 |
| 2010/05/13 | 1,900 | 1,900 | 1,865 | 1,871 | +1 | +0.1% | 31,600 |
| 2010/05/12 | 1,900 | 1,900 | 1,854 | 1,870 | -24 | -1.3% | 35,300 |
| 2010/05/11 | 1,899 | 1,903 | 1,878 | 1,894 | +7 | +0.4% | 85,500 |
| 2010/05/10 | 1,896 | 1,902 | 1,862 | 1,887 | -9 | -0.5% | 94,600 |
| 2010/05/07 | 1,866 | 1,909 | 1,853 | 1,896 | -40 | -2.1% | 93,900 |
| 2010/05/06 | 1,898 | 1,950 | 1,857 | 1,936 | +29 | +1.5% | 142,200 |
| 2010/04/30 | 1,888 | 1,926 | 1,874 | 1,907 | +22 | +1.2% | 209,900 |
| 2010/04/28 | 1,930 | 1,931 | 1,883 | 1,885 | -69 | -3.5% | 132,100 |
| 2010/04/27 | 1,965 | 1,986 | 1,931 | 1,954 | -36 | -1.8% | 165,200 |
| 2010/04/26 | 1,907 | 1,995 | 1,900 | 1,990 | +119 | +6.4% | 173,600 |
| 2010/04/23 | 1,817 | 1,878 | 1,807 | 1,871 | +32 | +1.7% | 126,600 |
| 2010/04/22 | 1,824 | 1,846 | 1,802 | 1,839 | +15 | +0.8% | 107,400 |
| 2010/04/21 | 1,805 | 1,830 | 1,763 | 1,824 | +20 | +1.1% | 114,100 |
| 2010/04/20 | 1,800 | 1,809 | 1,780 | 1,804 | +52 | +3% | 96,400 |
| 2010/04/19 | 1,748 | 1,780 | 1,748 | 1,752 | -30 | -1.7% | 77,600 |
| 2010/04/16 | 1,772 | 1,789 | 1,768 | 1,782 | +7 | +0.4% | 148,300 |
| 2010/04/15 | 1,700 | 1,778 | 1,695 | 1,775 | +98 | +5.8% | 256,900 |
| 2010/04/14 | 1,677 | 1,685 | 1,666 | 1,677 | +15 | +0.9% | 137,400 |
| 2010/04/13 | 1,661 | 1,662 | 1,650 | 1,662 | +10 | +0.6% | 178,700 |
| 2010/04/12 | 1,650 | 1,658 | 1,646 | 1,652 | +7 | +0.4% | 159,800 |
| 2010/04/09 | 1,650 | 1,659 | 1,635 | 1,645 | +15 | +0.9% | 124,400 |
| 2010/04/08 | 1,675 | 1,679 | 1,629 | 1,630 | -58 | -3.4% | 203,100 |
| 2010/04/07 | 1,700 | 1,705 | 1,681 | 1,688 | -13 | -0.8% | 177,700 |
| 2010/04/06 | 1,717 | 1,722 | 1,682 | 1,701 | -11 | -0.6% | 86,800 |
| 2010/04/05 | 1,720 | 1,729 | 1,708 | 1,712 | -5 | -0.3% | 79,000 |
| 2010/04/02 | 1,767 | 1,769 | 1,698 | 1,717 | -52 | -2.9% | 160,800 |
| 2010/04/01 | 1,775 | 1,780 | 1,758 | 1,769 | -7 | -0.4% | 98,700 |
| 2010/03/31 | 1,743 | 1,793 | 1,731 | 1,776 | +33 | +1.9% | 78,000 |
| 2010/03/30 | 1,726 | 1,744 | 1,723 | 1,743 | +17 | +1% | 44,200 |
| 2010/03/29 | 1,690 | 1,734 | 1,690 | 1,726 | +45 | +2.7% | 94,200 |
| 2010/03/26 | 1,690 | 1,690 | 1,665 | 1,681 | +7 | +0.4% | 74,500 |
| 2010/03/25 | 1,650 | 1,678 | 1,645 | 1,674 | +18 | +1.1% | 107,800 |
| 2010/03/24 | 1,652 | 1,658 | 1,646 | 1,656 | +15 | +0.9% | 72,200 |
| 2010/03/23 | 1,640 | 1,651 | 1,634 | 1,641 | +8 | +0.5% | 72,300 |
| 2010/03/19 | 1,680 | 1,680 | 1,624 | 1,633 | -49 | -2.9% | 98,000 |
| 2010/03/18 | 1,590 | 1,690 | 1,586 | 1,682 | +76 | +4.7% | 110,900 |
| 2010/03/17 | 1,586 | 1,606 | 1,584 | 1,606 | +22 | +1.4% | 34,400 |
| 2010/03/16 | 1,585 | 1,593 | 1,584 | 1,584 | ±0 | ±0% | 36,200 |
| 2010/03/15 | 1,578 | 1,585 | 1,573 | 1,584 | +6 | +0.4% | 59,300 |
| 2010/03/12 | 1,575 | 1,595 | 1,572 | 1,578 | -2 | -0.1% | 61,400 |
3651～
3700
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
