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 |
|---|---|---|---|---|---|---|---|
| 2009/10/13 | 1,787 | 1,797 | 1,761 | 1,785 | -32 | -1.8% | 27,000 |
| 2009/10/09 | 1,849 | 1,849 | 1,720 | 1,817 | -2 | -0.1% | 101,100 |
| 2009/10/08 | 1,866 | 1,875 | 1,811 | 1,819 | -46 | -2.5% | 67,600 |
| 2009/10/07 | 1,824 | 1,865 | 1,824 | 1,865 | +34 | +1.9% | 78,700 |
| 2009/10/06 | 1,879 | 1,903 | 1,817 | 1,831 | -64 | -3.4% | 98,500 |
| 2009/10/05 | 1,872 | 1,912 | 1,872 | 1,895 | -24 | -1.3% | 47,000 |
| 2009/10/02 | 1,850 | 1,925 | 1,850 | 1,919 | +9 | +0.5% | 49,500 |
| 2009/10/01 | 1,950 | 1,950 | 1,901 | 1,910 | -40 | -2.1% | 84,700 |
| 2009/09/30 | 1,873 | 1,950 | 1,872 | 1,950 | +60 | +3.2% | 53,700 |
| 2009/09/29 | 1,877 | 1,900 | 1,877 | 1,890 | +14 | +0.7% | 60,700 |
| 2009/09/28 | 1,908 | 1,912 | 1,876 | 1,876 | -2 | -0.1% | 49,200 |
| 2009/09/25 | 1,910 | 1,913 | 1,870 | 1,878 | +15 | +0.8% | 77,600 |
| 2009/09/24 | 1,930 | 1,930 | 1,850 | 1,863 | -71 | -3.7% | 91,200 |
| 2009/09/18 | 1,922 | 1,959 | 1,894 | 1,934 | +42 | +2.2% | 156,200 |
| 2009/09/17 | 1,893 | 1,997 | 1,864 | 1,892 | +119 | +6.7% | 176,100 |
| 2009/09/16 | 1,805 | 1,816 | 1,755 | 1,773 | -35 | -1.9% | 28,400 |
| 2009/09/15 | 1,820 | 1,835 | 1,796 | 1,808 | +6 | +0.3% | 32,500 |
| 2009/09/14 | 1,810 | 1,826 | 1,795 | 1,802 | -19 | -1% | 39,800 |
| 2009/09/11 | 1,870 | 1,872 | 1,810 | 1,821 | -34 | -1.8% | 70,600 |
| 2009/09/10 | 1,853 | 1,864 | 1,851 | 1,855 | +25 | +1.4% | 54,500 |
| 2009/09/09 | 1,850 | 1,855 | 1,822 | 1,830 | +15 | +0.8% | 47,400 |
| 2009/09/08 | 1,809 | 1,850 | 1,795 | 1,815 | +15 | +0.8% | 60,500 |
| 2009/09/07 | 1,750 | 1,809 | 1,743 | 1,800 | +32 | +1.8% | 24,700 |
| 2009/09/04 | 1,815 | 1,815 | 1,757 | 1,768 | -17 | -1% | 68,800 |
| 2009/09/03 | 1,810 | 1,825 | 1,781 | 1,785 | -46 | -2.5% | 32,700 |
| 2009/09/02 | 1,863 | 1,863 | 1,804 | 1,831 | -35 | -1.9% | 67,000 |
| 2009/09/01 | 1,875 | 1,878 | 1,863 | 1,866 | +11 | +0.6% | 64,000 |
| 2009/08/31 | 1,832 | 1,868 | 1,832 | 1,855 | +17 | +0.9% | 80,500 |
| 2009/08/28 | 1,825 | 1,870 | 1,825 | 1,838 | -41 | -2.2% | 26,900 |
| 2009/08/27 | 1,884 | 1,890 | 1,839 | 1,879 | -18 | -0.9% | 44,600 |
| 2009/08/26 | 1,897 | 1,908 | 1,879 | 1,897 | +37 | +2% | 45,600 |
| 2009/08/25 | 1,875 | 1,897 | 1,860 | 1,860 | -28 | -1.5% | 23,900 |
| 2009/08/24 | 1,860 | 1,908 | 1,860 | 1,888 | +41 | +2.2% | 43,600 |
| 2009/08/21 | 1,860 | 1,869 | 1,820 | 1,847 | +2 | +0.1% | 30,500 |
| 2009/08/20 | 1,844 | 1,858 | 1,827 | 1,845 | -7 | -0.4% | 50,400 |
| 2009/08/19 | 1,822 | 1,855 | 1,810 | 1,852 | +13 | +0.7% | 31,800 |
| 2009/08/18 | 1,819 | 1,859 | 1,810 | 1,839 | -8 | -0.4% | 26,900 |
| 2009/08/17 | 1,885 | 1,896 | 1,834 | 1,847 | -21 | -1.1% | 69,300 |
| 2009/08/14 | 1,854 | 1,875 | 1,829 | 1,868 | +44 | +2.4% | 85,700 |
| 2009/08/13 | 1,830 | 1,849 | 1,815 | 1,824 | +7 | +0.4% | 31,900 |
| 2009/08/12 | 1,850 | 1,859 | 1,817 | 1,817 | -33 | -1.8% | 40,200 |
| 2009/08/11 | 1,835 | 1,879 | 1,823 | 1,850 | +41 | +2.3% | 124,200 |
| 2009/08/10 | 1,848 | 1,848 | 1,794 | 1,809 | -10 | -0.5% | 61,200 |
| 2009/08/07 | 1,845 | 1,845 | 1,796 | 1,819 | -1 | -0.1% | 84,200 |
| 2009/08/06 | 1,762 | 1,860 | 1,762 | 1,820 | +59 | +3.4% | 132,900 |
| 2009/08/05 | 1,797 | 1,800 | 1,750 | 1,761 | -16 | -0.9% | 74,300 |
| 2009/08/04 | 1,793 | 1,793 | 1,760 | 1,777 | +44 | +2.5% | 71,200 |
| 2009/08/03 | 1,750 | 1,750 | 1,720 | 1,733 | -11 | -0.6% | 47,000 |
| 2009/07/31 | 1,710 | 1,755 | 1,693 | 1,744 | +34 | +2% | 73,200 |
| 2009/07/30 | 1,736 | 1,767 | 1,703 | 1,710 | -34 | -1.9% | 81,900 |
3801～
3850
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
