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 |
|---|---|---|---|---|---|---|---|
| 2004/06/23 | 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 |
| 2004/05/26 | 3,385 | 3,555 | 3,380 | 3,535 | +200 | +6% | 516,600 |
| 2004/05/25 | 3,360 | 3,360 | 3,260 | 3,335 | -75 | -2.2% | 99,800 |
| 2004/05/24 | 3,450 | 3,490 | 3,395 | 3,410 | +60 | +1.8% | 171,600 |
| 2004/05/21 | 3,180 | 3,400 | 3,150 | 3,350 | +175 | +5.5% | 210,200 |
| 2004/05/20 | 3,160 | 3,215 | 3,075 | 3,175 | +45 | +1.4% | 131,800 |
| 2004/05/19 | 3,050 | 3,175 | 2,945 | 3,130 | +125 | +4.2% | 162,200 |
| 2004/05/18 | 2,855 | 3,120 | 2,855 | 3,005 | +55 | +1.9% | 146,600 |
| 2004/05/17 | 3,295 | 3,295 | 2,855 | 2,950 | -350 | -10.6% | 304,600 |
| 2004/05/14 | 3,250 | 3,365 | 3,250 | 3,300 | +5 | +0.2% | 172,000 |
| 2004/05/13 | 3,395 | 3,395 | 3,295 | 3,295 | -105 | -3.1% | 173,400 |
| 2004/05/12 | 3,455 | 3,575 | 3,350 | 3,400 | -90 | -2.6% | 267,000 |
| 2004/05/11 | 3,520 | 3,540 | 3,455 | 3,490 | -50 | -1.4% | 288,400 |
| 2004/05/10 | 3,710 | 3,715 | 3,405 | 3,540 | -220 | -5.9% | 288,800 |
| 2004/05/07 | 3,765 | 3,790 | 3,760 | 3,760 | -70 | -1.8% | 124,200 |
| 2004/05/06 | 3,845 | 3,845 | 3,790 | 3,830 | +20 | +0.5% | 167,000 |
| 2004/04/30 | 3,790 | 3,810 | 3,765 | 3,810 | ±0 | ±0% | 180,400 |
| 2004/04/28 | 3,815 | 3,825 | 3,775 | 3,810 | -5 | -0.1% | 283,400 |
| 2004/04/27 | 3,850 | 3,875 | 3,760 | 3,815 | -35 | -0.9% | 692,000 |
| 2004/04/26 | 3,750 | 3,870 | 3,750 | 3,850 | +110 | +2.9% | 198,000 |
| 2004/04/23 | 3,700 | 3,775 | 3,700 | 3,740 | +50 | +1.4% | 171,400 |
| 2004/04/22 | 3,700 | 3,850 | 3,690 | 3,690 | +10 | +0.3% | 186,200 |
| 2004/04/21 | 3,850 | 3,850 | 3,650 | 3,680 | -215 | -5.5% | 279,200 |
| 2004/04/20 | 3,895 | 3,930 | 3,850 | 3,895 | -30 | -0.8% | 109,000 |
| 2004/04/19 | 3,925 | 3,955 | 3,895 | 3,925 | +5 | +0.1% | 131,800 |
| 2004/04/16 | 4,010 | 4,015 | 3,875 | 3,920 | -60 | -1.5% | 216,400 |
| 2004/04/15 | 3,900 | 4,110 | 3,880 | 3,980 | +130 | +3.4% | 609,800 |
| 2004/04/14 | 3,850 | 3,875 | 3,755 | 3,850 | +95 | +2.5% | 177,600 |
| 2004/04/13 | 3,550 | 3,900 | 3,550 | 3,755 | +255 | +7.3% | 146,400 |
| 2004/04/12 | 3,550 | 3,575 | 3,475 | 3,500 | +35 | +1% | 160,200 |
| 2004/04/09 | 3,550 | 3,625 | 3,440 | 3,465 | -85 | -2.4% | 202,600 |
5151～
5200
件表示中 / 6032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 | 156,500円 | +1.8% | -17.9% | 2.43% | 17.26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 |
| 物語コーポ | 379,500円 | +13.4% | +11.1% | 0.95% | 23.12倍 | 3.90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 |
| 西松屋チェ | 213,200円 | +7.5% | +10.7% | 1.45% | 13.75倍 | 1.41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 |
| 壱番屋 | 91,400円 | +10.3% | +5.9% | 1.75% | 44.20倍 | 4.55倍 |
|
カレー専門店を全国展開、約９割がＦＣ。海外にも積極展開、成長を牽引。ハウス食品の子会社 |
| 平和堂 | 282,200円 | +2.5% | +6.6% | 2.34% | 12.97倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
