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 |
|---|---|---|---|---|---|---|---|
| 2004/10/21 | 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 |
| 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 |
5101～
5150
件表示中 / 6064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 | 153,200円 | +3.9% | -24.0% | 2.48% | 20.78倍 | 1.76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 |
| ゲンキードラ | 473,500円 | +10.5% | +8.1% | 0.27% | 19.19倍 | 2.70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 | 383,000円 | +7.9% | +6.2% | 1.15% | 33.63倍 | 5.33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 |
| コーナン商事 | 402,500円 | +4.4% | +3.0% | 3.23% | 7.88倍 | 0.69倍 |
|
ホームセンター（ＨＣ）大手。大阪発祥で近畿圏にドミナント展開。Ｍ＆Ａで首都圏へ本格進出 |
| ジョイ本田 | 218,500円 | +3.1% | -5.7% | 3.84% | 16.77倍 | 1.08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
