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 |
|---|---|---|---|---|---|---|---|
| 2004/08/05 | 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 |
| 2004/07/02 | 3,500 | 3,515 | 3,450 | 3,475 | -15 | -0.4% | 196,200 |
| 2004/07/01 | 3,470 | 3,500 | 3,420 | 3,490 | +65 | +1.9% | 123,400 |
| 2004/06/30 | 3,375 | 3,425 | 3,345 | 3,425 | +30 | +0.9% | 98,000 |
| 2004/06/29 | 3,400 | 3,405 | 3,350 | 3,395 | -30 | -0.9% | 94,600 |
| 2004/06/28 | 3,425 | 3,460 | 3,400 | 3,425 | -35 | -1% | 39,600 |
| 2004/06/25 | 3,475 | 3,480 | 3,415 | 3,460 | -5 | -0.1% | 75,800 |
| 2004/06/24 | 3,480 | 3,485 | 3,425 | 3,465 | -5 | -0.1% | 89,800 |
| 2004/06/23 | 3,470 | 3,510 | 3,460 | 3,470 | +15 | +0.4% | 144,200 |
| 2004/06/22 | 3,440 | 3,455 | 3,415 | 3,455 | +35 | +1% | 52,800 |
| 2004/06/21 | 3,450 | 3,495 | 3,400 | 3,420 | -5 | -0.1% | 187,600 |
| 2004/06/18 | 3,440 | 3,455 | 3,405 | 3,425 | +10 | +0.3% | 59,600 |
| 2004/06/17 | 3,355 | 3,445 | 3,355 | 3,415 | +40 | +1.2% | 74,600 |
| 2004/06/16 | 3,450 | 3,455 | 3,375 | 3,375 | +5 | +0.1% | 72,000 |
| 2004/06/15 | 3,285 | 3,455 | 3,280 | 3,370 | +35 | +1% | 124,200 |
| 2004/06/14 | 3,345 | 3,380 | 3,330 | 3,335 | -10 | -0.3% | 65,600 |
| 2004/06/11 | 3,340 | 3,390 | 3,330 | 3,345 | -20 | -0.6% | 117,000 |
| 2004/06/10 | 3,390 | 3,390 | 3,330 | 3,365 | +10 | +0.3% | 40,600 |
| 2004/06/09 | 3,400 | 3,400 | 3,315 | 3,355 | -10 | -0.3% | 20,200 |
| 2004/06/08 | 3,450 | 3,450 | 3,340 | 3,365 | -55 | -1.6% | 107,000 |
| 2004/06/07 | 3,460 | 3,460 | 3,400 | 3,420 | -35 | -1% | 53,800 |
| 2004/06/04 | 3,450 | 3,475 | 3,400 | 3,455 | +15 | +0.4% | 65,800 |
| 2004/06/03 | 3,500 | 3,505 | 3,325 | 3,440 | -85 | -2.4% | 60,200 |
| 2004/06/02 | 3,660 | 3,660 | 3,515 | 3,525 | -135 | -3.7% | 73,000 |
| 2004/06/01 | 3,630 | 3,680 | 3,605 | 3,660 | +45 | +1.2% | 151,000 |
| 2004/05/31 | 3,515 | 3,675 | 3,515 | 3,615 | +120 | +3.4% | 268,000 |
| 2004/05/28 | 3,450 | 3,520 | 3,450 | 3,495 | -5 | -0.1% | 432,400 |
| 2004/05/27 | 3,535 | 3,535 | 3,340 | 3,500 | -35 | -1% | 1,092,400 |
5101～
5150
件表示中 / 6012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 | 155,800円 | +1.8% | -17.9% | 2.44% | 17.18倍 | 1.90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 | 735,000円 | +6.8% | +5.0% | 1.69% | 12.31倍 | 1.39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 |
| 平和堂 | 287,800円 | +2.5% | +6.6% | 2.29% | 13.28倍 | 0.76倍 |
|
滋賀県で圧倒的シェアのスーパー。東海や北陸に出店。中国に百貨店進出。ニチリウグループ |
| 西松屋チェ | 210,100円 | +7.5% | +10.7% | 1.48% | 13.52倍 | 1.39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 |
| アダストリア | 295,200円 | +4.1% | +19.0% | 3.05% | 11.02倍 | 1.77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
