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 |
|---|---|---|---|---|---|---|---|
| 2009/11/30 | 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 |
| 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 |
3851～
3900
件表示中 / 6066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 | 156,100円 | +3.9% | -24.0% | 2.43% | 21.17倍 | 1.80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 |
| アダストリア | 307,000円 | +4.1% | +19.0% | 2.93% | 11.41倍 | 1.84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 |
| ゲンキードラ | 477,500円 | +10.5% | +8.1% | 0.27% | 19.35倍 | 2.73倍 |
|
福井地盤のドラッグストア。近年は滋賀出店に注力。低価格で集客、食品が売上の約７割占める |
| ハイデ日高 | 375,500円 | +7.9% | +6.2% | 1.17% | 32.97倍 | 5.23倍 |
|
中華料理とつまみの「中華食堂日高屋」主力。首都圏の駅前・繁華街立地で展開。直営出店主義 |
| ジョイ本田 | 220,000円 | +3.1% | -5.7% | 3.82% | 16.89倍 | 1.09倍 |
|
ホームセンター大手。関東１都５県で５万平方メートルの超大型店を展開。４０万点以上の品ぞろえに強み |
市場注目の銘柄
チャート関連のコラム
