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 |
|---|---|---|---|---|---|---|---|
| 2004/09/13 | 3,495 | 3,550 | 3,485 | 3,520 | +75 | +2.2% | 90,400 |
| 2004/09/10 | 3,500 | 3,500 | 3,425 | 3,445 | -5 | -0.1% | 97,000 |
| 2004/09/09 | 3,420 | 3,470 | 3,385 | 3,450 | -15 | -0.4% | 36,400 |
| 2004/09/08 | 3,410 | 3,465 | 3,395 | 3,465 | +75 | +2.2% | 41,600 |
| 2004/09/07 | 3,375 | 3,440 | 3,365 | 3,390 | +15 | +0.4% | 23,000 |
| 2004/09/06 | 3,400 | 3,440 | 3,375 | 3,375 | -20 | -0.6% | 52,200 |
| 2004/09/03 | 3,450 | 3,480 | 3,365 | 3,395 | -40 | -1.2% | 59,600 |
| 2004/09/02 | 3,345 | 3,435 | 3,345 | 3,435 | +100 | +3% | 41,000 |
| 2004/09/01 | 3,440 | 3,440 | 3,320 | 3,335 | -110 | -3.2% | 39,200 |
| 2004/08/31 | 3,295 | 3,450 | 3,250 | 3,445 | +145 | +4.4% | 32,800 |
| 2004/08/30 | 3,285 | 3,315 | 3,255 | 3,300 | -15 | -0.5% | 13,200 |
| 2004/08/27 | 3,185 | 3,340 | 3,180 | 3,315 | +115 | +3.6% | 50,400 |
| 2004/08/26 | 3,320 | 3,320 | 3,190 | 3,200 | -20 | -0.6% | 28,200 |
| 2004/08/25 | 3,180 | 3,230 | 3,180 | 3,220 | +40 | +1.3% | 19,800 |
| 2004/08/24 | 3,230 | 3,250 | 3,170 | 3,180 | -50 | -1.5% | 22,000 |
| 2004/08/23 | 3,255 | 3,255 | 3,200 | 3,230 | -30 | -0.9% | 24,600 |
| 2004/08/20 | 3,250 | 3,305 | 3,185 | 3,260 | +15 | +0.5% | 19,200 |
| 2004/08/19 | 3,250 | 3,250 | 3,195 | 3,245 | -5 | -0.2% | 30,000 |
| 2004/08/18 | 3,165 | 3,250 | 3,165 | 3,250 | +80 | +2.5% | 24,800 |
| 2004/08/17 | 3,230 | 3,230 | 3,160 | 3,170 | +20 | +0.6% | 13,400 |
| 2004/08/16 | 3,130 | 3,150 | 3,095 | 3,150 | +20 | +0.6% | 30,400 |
| 2004/08/13 | 3,275 | 3,290 | 3,130 | 3,130 | -170 | -5.2% | 69,600 |
| 2004/08/12 | 3,375 | 3,375 | 3,285 | 3,300 | -75 | -2.2% | 48,600 |
| 2004/08/11 | 3,375 | 3,380 | 3,335 | 3,375 | ±0 | ±0% | 67,800 |
| 2004/08/10 | 3,345 | 3,375 | 3,285 | 3,375 | +15 | +0.4% | 67,600 |
| 2004/08/09 | 3,320 | 3,360 | 3,275 | 3,360 | -60 | -1.8% | 26,400 |
| 2004/08/06 | 3,440 | 3,440 | 3,320 | 3,420 | -45 | -1.3% | 24,600 |
| 2004/08/05 | 3,350 | 3,500 | 3,300 | 3,465 | +130 | +3.9% | 56,600 |
| 2004/08/04 | 3,415 | 3,420 | 3,235 | 3,335 | -180 | -5.1% | 81,800 |
| 2004/08/03 | 3,500 | 3,525 | 3,455 | 3,515 | +15 | +0.4% | 58,400 |
| 2004/08/02 | 3,490 | 3,560 | 3,475 | 3,500 | ±0 | ±0% | 42,400 |
| 2004/07/30 | 3,475 | 3,545 | 3,445 | 3,500 | +30 | +0.9% | 90,200 |
| 2004/07/29 | 3,550 | 3,550 | 3,400 | 3,470 | -120 | -3.3% | 57,400 |
| 2004/07/28 | 3,595 | 3,630 | 3,545 | 3,590 | +70 | +2% | 76,400 |
| 2004/07/27 | 3,515 | 3,630 | 3,515 | 3,520 | -95 | -2.6% | 165,800 |
| 2004/07/26 | 3,600 | 3,650 | 3,575 | 3,615 | -60 | -1.6% | 72,200 |
| 2004/07/23 | 3,745 | 3,745 | 3,675 | 3,675 | -25 | -0.7% | 127,400 |
| 2004/07/22 | 3,615 | 3,725 | 3,605 | 3,700 | +75 | +2.1% | 188,600 |
| 2004/07/21 | 3,625 | 3,630 | 3,600 | 3,625 | +65 | +1.8% | 62,400 |
| 2004/07/20 | 3,525 | 3,600 | 3,490 | 3,560 | +85 | +2.4% | 114,600 |
| 2004/07/16 | 3,530 | 3,530 | 3,455 | 3,475 | -25 | -0.7% | 50,600 |
| 2004/07/15 | 3,500 | 3,530 | 3,495 | 3,500 | ±0 | ±0% | 54,400 |
| 2004/07/14 | 3,540 | 3,540 | 3,500 | 3,500 | -40 | -1.1% | 81,000 |
| 2004/07/13 | 3,505 | 3,540 | 3,490 | 3,540 | -10 | -0.3% | 88,200 |
| 2004/07/12 | 3,580 | 3,585 | 3,535 | 3,550 | -45 | -1.3% | 126,600 |
| 2004/07/09 | 3,600 | 3,655 | 3,580 | 3,595 | +35 | +1% | 247,000 |
| 2004/07/08 | 3,505 | 3,595 | 3,490 | 3,560 | +55 | +1.6% | 173,800 |
| 2004/07/07 | 3,410 | 3,505 | 3,405 | 3,505 | +50 | +1.4% | 128,200 |
| 2004/07/06 | 3,400 | 3,490 | 3,380 | 3,455 | +30 | +0.9% | 130,200 |
| 2004/07/05 | 3,470 | 3,470 | 3,375 | 3,425 | -50 | -1.4% | 95,000 |
5051～
5100
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
