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 |
|---|---|---|---|---|---|---|---|
| 2009/07/29 | 1,731 | 1,777 | 1,725 | 1,744 | +9 | +0.5% | 62,500 |
| 2009/07/28 | 1,764 | 1,764 | 1,719 | 1,735 | -27 | -1.5% | 68,500 |
| 2009/07/27 | 1,794 | 1,794 | 1,760 | 1,762 | -2 | -0.1% | 29,200 |
| 2009/07/24 | 1,790 | 1,792 | 1,751 | 1,764 | +6 | +0.3% | 30,600 |
| 2009/07/23 | 1,760 | 1,782 | 1,757 | 1,758 | +13 | +0.7% | 106,400 |
| 2009/07/22 | 1,729 | 1,747 | 1,720 | 1,745 | +45 | +2.6% | 57,900 |
| 2009/07/21 | 1,703 | 1,726 | 1,662 | 1,700 | -1 | -0.1% | 65,000 |
| 2009/07/17 | 1,688 | 1,730 | 1,688 | 1,701 | +12 | +0.7% | 56,300 |
| 2009/07/16 | 1,700 | 1,720 | 1,650 | 1,689 | +34 | +2.1% | 80,400 |
| 2009/07/15 | 1,685 | 1,690 | 1,654 | 1,655 | +2 | +0.1% | 51,800 |
| 2009/07/14 | 1,666 | 1,666 | 1,617 | 1,653 | -25 | -1.5% | 58,700 |
| 2009/07/13 | 1,703 | 1,709 | 1,675 | 1,678 | -22 | -1.3% | 115,500 |
| 2009/07/10 | 1,696 | 1,705 | 1,690 | 1,700 | +24 | +1.4% | 54,700 |
| 2009/07/09 | 1,680 | 1,696 | 1,675 | 1,676 | -34 | -2% | 64,900 |
| 2009/07/08 | 1,710 | 1,722 | 1,681 | 1,710 | -56 | -3.2% | 142,200 |
| 2009/07/07 | 1,749 | 1,788 | 1,734 | 1,766 | +64 | +3.8% | 150,400 |
| 2009/07/06 | 1,760 | 1,771 | 1,651 | 1,702 | +122 | +7.7% | 162,600 |
| 2009/07/03 | 1,500 | 1,588 | 1,500 | 1,580 | +36 | +2.3% | 67,000 |
| 2009/07/02 | 1,535 | 1,549 | 1,510 | 1,544 | +25 | +1.6% | 93,700 |
| 2009/07/01 | 1,587 | 1,587 | 1,494 | 1,519 | -47 | -3% | 162,100 |
| 2009/06/30 | 1,558 | 1,587 | 1,541 | 1,566 | +23 | +1.5% | 63,800 |
| 2009/06/29 | 1,574 | 1,574 | 1,530 | 1,543 | -18 | -1.2% | 40,200 |
| 2009/06/26 | 1,580 | 1,580 | 1,560 | 1,561 | +17 | +1.1% | 53,600 |
| 2009/06/25 | 1,544 | 1,545 | 1,520 | 1,544 | -7 | -0.5% | 64,300 |
| 2009/06/24 | 1,583 | 1,599 | 1,538 | 1,551 | -32 | -2% | 47,000 |
| 2009/06/23 | 1,580 | 1,601 | 1,572 | 1,583 | +5 | +0.3% | 48,500 |
| 2009/06/22 | 1,560 | 1,606 | 1,560 | 1,578 | +31 | +2% | 73,900 |
| 2009/06/19 | 1,599 | 1,599 | 1,531 | 1,547 | -46 | -2.9% | 80,900 |
| 2009/06/18 | 1,524 | 1,593 | 1,516 | 1,593 | +80 | +5.3% | 148,400 |
| 2009/06/17 | 1,519 | 1,520 | 1,489 | 1,513 | +25 | +1.7% | 55,700 |
| 2009/06/16 | 1,520 | 1,520 | 1,477 | 1,488 | -19 | -1.3% | 53,500 |
| 2009/06/15 | 1,490 | 1,510 | 1,478 | 1,507 | +35 | +2.4% | 57,800 |
| 2009/06/12 | 1,469 | 1,474 | 1,455 | 1,472 | +12 | +0.8% | 66,900 |
| 2009/06/11 | 1,432 | 1,460 | 1,430 | 1,460 | +16 | +1.1% | 29,700 |
| 2009/06/10 | 1,427 | 1,445 | 1,415 | 1,444 | +16 | +1.1% | 48,400 |
| 2009/06/09 | 1,465 | 1,465 | 1,421 | 1,428 | -27 | -1.9% | 33,700 |
| 2009/06/08 | 1,465 | 1,479 | 1,454 | 1,455 | +10 | +0.7% | 53,700 |
| 2009/06/05 | 1,446 | 1,462 | 1,437 | 1,445 | +15 | +1% | 48,200 |
| 2009/06/04 | 1,467 | 1,471 | 1,415 | 1,430 | -10 | -0.7% | 84,800 |
| 2009/06/03 | 1,431 | 1,464 | 1,426 | 1,440 | +17 | +1.2% | 61,100 |
| 2009/06/02 | 1,450 | 1,450 | 1,423 | 1,423 | +3 | +0.2% | 82,400 |
| 2009/06/01 | 1,438 | 1,439 | 1,418 | 1,420 | -2 | -0.1% | 85,200 |
| 2009/05/29 | 1,420 | 1,428 | 1,409 | 1,422 | +10 | +0.7% | 79,000 |
| 2009/05/28 | 1,401 | 1,415 | 1,400 | 1,412 | +9 | +0.6% | 55,200 |
| 2009/05/27 | 1,405 | 1,418 | 1,403 | 1,403 | +2 | +0.1% | 47,500 |
| 2009/05/26 | 1,409 | 1,414 | 1,392 | 1,401 | -13 | -0.9% | 54,900 |
| 2009/05/25 | 1,405 | 1,418 | 1,401 | 1,414 | +10 | +0.7% | 30,900 |
| 2009/05/22 | 1,400 | 1,415 | 1,380 | 1,404 | -2 | -0.1% | 64,300 |
| 2009/05/21 | 1,415 | 1,433 | 1,400 | 1,406 | -19 | -1.3% | 37,600 |
| 2009/05/20 | 1,455 | 1,455 | 1,413 | 1,425 | -10 | -0.7% | 46,400 |
3851～
3900
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
