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 |
|---|---|---|---|---|---|---|---|
| 2009/12/25 | 1,700 | 1,713 | 1,690 | 1,698 | -26 | -1.5% | 35,900 |
| 2009/12/24 | 1,724 | 1,752 | 1,712 | 1,724 | -21 | -1.2% | 31,300 |
| 2009/12/22 | 1,770 | 1,770 | 1,744 | 1,745 | -8 | -0.5% | 63,600 |
| 2009/12/21 | 1,754 | 1,763 | 1,737 | 1,753 | +10 | +0.6% | 36,700 |
| 2009/12/18 | 1,689 | 1,756 | 1,680 | 1,743 | +49 | +2.9% | 96,900 |
| 2009/12/17 | 1,757 | 1,780 | 1,691 | 1,694 | -68 | -3.9% | 130,900 |
| 2009/12/16 | 1,739 | 1,775 | 1,731 | 1,762 | +53 | +3.1% | 63,100 |
| 2009/12/15 | 1,757 | 1,757 | 1,706 | 1,709 | -18 | -1% | 37,700 |
| 2009/12/14 | 1,744 | 1,769 | 1,719 | 1,727 | -6 | -0.3% | 123,800 |
| 2009/12/11 | 1,717 | 1,739 | 1,688 | 1,733 | +46 | +2.7% | 81,000 |
| 2009/12/10 | 1,726 | 1,741 | 1,675 | 1,687 | -59 | -3.4% | 129,100 |
| 2009/12/09 | 1,740 | 1,770 | 1,710 | 1,746 | +66 | +3.9% | 206,000 |
| 2009/12/08 | 1,701 | 1,712 | 1,605 | 1,680 | +99 | +6.3% | 277,100 |
| 2009/12/07 | 1,575 | 1,601 | 1,565 | 1,581 | -1 | -0.1% | 51,000 |
| 2009/12/04 | 1,580 | 1,590 | 1,561 | 1,582 | -8 | -0.5% | 31,700 |
| 2009/12/03 | 1,570 | 1,600 | 1,554 | 1,590 | +27 | +1.7% | 48,800 |
| 2009/12/02 | 1,594 | 1,609 | 1,556 | 1,563 | -61 | -3.8% | 37,100 |
| 2009/12/01 | 1,620 | 1,670 | 1,576 | 1,624 | +17 | +1.1% | 84,100 |
| 2009/11/30 | 1,548 | 1,607 | 1,505 | 1,607 | +60 | +3.9% | 60,200 |
| 2009/11/27 | 1,538 | 1,580 | 1,533 | 1,547 | -28 | -1.8% | 47,400 |
| 2009/11/26 | 1,603 | 1,609 | 1,542 | 1,575 | -58 | -3.6% | 83,500 |
| 2009/11/25 | 1,600 | 1,648 | 1,599 | 1,633 | +18 | +1.1% | 36,900 |
| 2009/11/24 | 1,641 | 1,663 | 1,611 | 1,615 | -26 | -1.6% | 83,200 |
| 2009/11/20 | 1,688 | 1,688 | 1,557 | 1,641 | -21 | -1.3% | 84,600 |
| 2009/11/19 | 1,684 | 1,684 | 1,626 | 1,662 | -12 | -0.7% | 94,200 |
| 2009/11/18 | 1,663 | 1,700 | 1,638 | 1,674 | +11 | +0.7% | 42,300 |
| 2009/11/17 | 1,655 | 1,684 | 1,624 | 1,663 | -21 | -1.2% | 55,500 |
| 2009/11/16 | 1,684 | 1,696 | 1,660 | 1,684 | -29 | -1.7% | 46,400 |
| 2009/11/13 | 1,726 | 1,734 | 1,690 | 1,713 | +6 | +0.4% | 57,400 |
| 2009/11/12 | 1,764 | 1,765 | 1,681 | 1,707 | -58 | -3.3% | 60,400 |
| 2009/11/11 | 1,777 | 1,780 | 1,763 | 1,765 | -1 | -0.1% | 15,700 |
| 2009/11/10 | 1,781 | 1,783 | 1,761 | 1,766 | -14 | -0.8% | 31,900 |
| 2009/11/09 | 1,800 | 1,800 | 1,766 | 1,780 | +8 | +0.5% | 35,500 |
| 2009/11/06 | 1,760 | 1,786 | 1,750 | 1,772 | -17 | -1% | 52,900 |
| 2009/11/05 | 1,819 | 1,832 | 1,777 | 1,789 | -30 | -1.6% | 43,200 |
| 2009/11/04 | 1,818 | 1,847 | 1,805 | 1,819 | +9 | +0.5% | 80,100 |
| 2009/11/02 | 1,772 | 1,818 | 1,762 | 1,810 | +20 | +1.1% | 38,000 |
| 2009/10/30 | 1,805 | 1,819 | 1,760 | 1,790 | -14 | -0.8% | 54,200 |
| 2009/10/29 | 1,819 | 1,840 | 1,797 | 1,804 | -51 | -2.7% | 57,200 |
| 2009/10/28 | 1,863 | 1,885 | 1,835 | 1,855 | +21 | +1.1% | 61,700 |
| 2009/10/27 | 1,882 | 1,892 | 1,822 | 1,834 | -46 | -2.4% | 78,200 |
| 2009/10/26 | 1,900 | 1,924 | 1,828 | 1,880 | +5 | +0.3% | 122,100 |
| 2009/10/23 | 1,900 | 1,900 | 1,860 | 1,875 | -5 | -0.3% | 103,600 |
| 2009/10/22 | 1,894 | 1,899 | 1,860 | 1,880 | -14 | -0.7% | 74,500 |
| 2009/10/21 | 1,899 | 1,920 | 1,876 | 1,894 | +23 | +1.2% | 114,600 |
| 2009/10/20 | 1,870 | 1,885 | 1,850 | 1,871 | -8 | -0.4% | 150,100 |
| 2009/10/19 | 1,845 | 1,879 | 1,796 | 1,879 | +78 | +4.3% | 115,900 |
| 2009/10/16 | 1,819 | 1,819 | 1,790 | 1,801 | -11 | -0.6% | 37,500 |
| 2009/10/15 | 1,798 | 1,812 | 1,786 | 1,812 | +6 | +0.3% | 43,000 |
| 2009/10/14 | 1,787 | 1,820 | 1,766 | 1,806 | +21 | +1.2% | 66,500 |
3751～
3800
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
