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 |
|---|---|---|---|---|---|---|---|
| 2004/11/29 | 3,190 | 3,400 | 3,190 | 3,360 | +70 | +2.1% | 60,800 |
| 2004/11/26 | 3,245 | 3,315 | 3,195 | 3,290 | +40 | +1.2% | 41,400 |
| 2004/11/25 | 3,205 | 3,250 | 3,155 | 3,250 | +45 | +1.4% | 36,400 |
| 2004/11/24 | 3,150 | 3,210 | 3,125 | 3,205 | +40 | +1.3% | 30,800 |
| 2004/11/22 | 3,225 | 3,235 | 3,135 | 3,165 | -70 | -2.2% | 25,800 |
| 2004/11/19 | 3,195 | 3,300 | 3,185 | 3,235 | +50 | +1.6% | 106,000 |
| 2004/11/18 | 3,175 | 3,200 | 3,150 | 3,185 | +60 | +1.9% | 46,400 |
| 2004/11/17 | 3,105 | 3,170 | 3,100 | 3,125 | -15 | -0.5% | 54,800 |
| 2004/11/16 | 3,215 | 3,215 | 3,140 | 3,140 | -70 | -2.2% | 51,800 |
| 2004/11/15 | 3,135 | 3,215 | 3,110 | 3,210 | +75 | +2.4% | 58,400 |
| 2004/11/12 | 3,120 | 3,150 | 3,075 | 3,135 | +35 | +1.1% | 31,000 |
| 2004/11/11 | 3,190 | 3,190 | 3,100 | 3,100 | -65 | -2.1% | 30,600 |
| 2004/11/10 | 3,160 | 3,185 | 3,150 | 3,165 | +30 | +1% | 36,400 |
| 2004/11/09 | 3,110 | 3,140 | 3,085 | 3,135 | +65 | +2.1% | 57,000 |
| 2004/11/08 | 3,085 | 3,095 | 3,045 | 3,070 | -15 | -0.5% | 55,000 |
| 2004/11/05 | 3,055 | 3,085 | 3,030 | 3,085 | -20 | -0.6% | 195,200 |
| 2004/11/04 | 3,250 | 3,250 | 3,090 | 3,105 | -140 | -4.3% | 121,000 |
| 2004/11/02 | 3,295 | 3,295 | 3,235 | 3,245 | +10 | +0.3% | 43,400 |
| 2004/11/01 | 3,275 | 3,300 | 3,215 | 3,235 | -50 | -1.5% | 82,800 |
| 2004/10/29 | 3,245 | 3,290 | 3,245 | 3,285 | +45 | +1.4% | 91,200 |
| 2004/10/28 | 3,175 | 3,240 | 3,110 | 3,240 | +160 | +5.2% | 147,000 |
| 2004/10/27 | 3,000 | 3,105 | 3,000 | 3,080 | +150 | +5.1% | 141,400 |
| 2004/10/26 | 3,095 | 3,095 | 2,925 | 2,930 | -115 | -3.8% | 205,600 |
| 2004/10/25 | 3,095 | 3,095 | 3,035 | 3,045 | -45 | -1.5% | 95,200 |
| 2004/10/22 | 3,140 | 3,175 | 3,085 | 3,090 | -45 | -1.4% | 62,200 |
| 2004/10/21 | 3,155 | 3,155 | 3,085 | 3,135 | +25 | +0.8% | 64,400 |
| 2004/10/20 | 3,130 | 3,130 | 3,075 | 3,110 | -15 | -0.5% | 38,600 |
| 2004/10/19 | 3,100 | 3,150 | 3,095 | 3,125 | +45 | +1.5% | 59,600 |
| 2004/10/18 | 3,130 | 3,135 | 3,045 | 3,080 | -70 | -2.2% | 95,400 |
| 2004/10/15 | 3,170 | 3,215 | 3,135 | 3,150 | -15 | -0.5% | 76,400 |
| 2004/10/14 | 3,200 | 3,235 | 3,125 | 3,165 | -50 | -1.6% | 108,200 |
| 2004/10/13 | 3,230 | 3,285 | 3,215 | 3,215 | -25 | -0.8% | 33,400 |
| 2004/10/12 | 3,265 | 3,325 | 3,235 | 3,240 | -30 | -0.9% | 41,200 |
| 2004/10/08 | 3,290 | 3,355 | 3,250 | 3,270 | +30 | +0.9% | 50,800 |
| 2004/10/07 | 3,285 | 3,285 | 3,215 | 3,240 | -45 | -1.4% | 91,800 |
| 2004/10/06 | 3,290 | 3,290 | 3,225 | 3,285 | -35 | -1.1% | 61,000 |
| 2004/10/05 | 3,380 | 3,380 | 3,300 | 3,320 | -140 | -4% | 48,000 |
| 2004/10/04 | 3,395 | 3,460 | 3,345 | 3,460 | +60 | +1.8% | 119,400 |
| 2004/10/01 | 3,430 | 3,450 | 3,335 | 3,400 | -30 | -0.9% | 119,400 |
| 2004/09/30 | 3,220 | 3,430 | 3,160 | 3,430 | +260 | +8.2% | 62,400 |
| 2004/09/29 | 3,245 | 3,245 | 3,165 | 3,170 | -25 | -0.8% | 35,200 |
| 2004/09/28 | 3,225 | 3,225 | 3,165 | 3,195 | -35 | -1.1% | 45,800 |
| 2004/09/27 | 3,290 | 3,290 | 3,205 | 3,230 | -40 | -1.2% | 61,000 |
| 2004/09/24 | 3,325 | 3,330 | 3,245 | 3,270 | -105 | -3.1% | 54,800 |
| 2004/09/22 | 3,375 | 3,420 | 3,305 | 3,375 | -25 | -0.7% | 66,000 |
| 2004/09/21 | 3,390 | 3,465 | 3,290 | 3,400 | -90 | -2.6% | 56,200 |
| 2004/09/17 | 3,445 | 3,500 | 3,390 | 3,490 | +50 | +1.5% | 99,800 |
| 2004/09/16 | 3,410 | 3,500 | 3,410 | 3,440 | -25 | -0.7% | 20,800 |
| 2004/09/15 | 3,505 | 3,525 | 3,465 | 3,465 | -35 | -1% | 56,800 |
| 2004/09/14 | 3,550 | 3,550 | 3,490 | 3,500 | -20 | -0.6% | 45,400 |
5001～
5050
件表示中 / 5989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 | 150,700円 | +1.8% | -17.9% | 2.52% | 16.72倍 | 1.86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 |
| ベルク | 708,000円 | +6.8% | +5.0% | 1.75% | 11.86倍 | 1.34倍 |
|
埼玉県中心に食品スーパーを展開。店舗運営の標準化や自社物流が強み。高収益。イオンと提携 |
| 物語コーポ | 364,500円 | +13.4% | +11.1% | 0.99% | 22.21倍 | 3.75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 |
| アダストリア | 288,700円 | +4.1% | +19.0% | 3.12% | 10.78倍 | 1.73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 |
| ＲＩＺＡＰ Ｇ | 23,600円 | +6.9% | - | 0.00% | 70.45倍 | 3.01倍 |
|
減量ジム「ライザップ」や廉価ジム「チョコザップ」を展開。小売り事業も。ＳＯＭＰＯＨＤが出資 |
市場注目の銘柄
チャート関連のコラム
