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 |
|---|---|---|---|---|---|---|---|
| 2004/05/28 | 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 |
| 2004/04/08 | 3,540 | 3,690 | 3,500 | 3,550 | +360 | +11.3% | 527,400 |
| 2004/04/07 | 3,300 | 3,300 | 3,145 | 3,190 | -10 | -0.3% | 21,000 |
| 2004/04/06 | 3,300 | 3,300 | 3,185 | 3,200 | -85 | -2.6% | 42,600 |
| 2004/04/05 | 3,175 | 3,300 | 3,175 | 3,285 | +130 | +4.1% | 83,800 |
| 2004/04/02 | 3,000 | 3,195 | 2,990 | 3,155 | +155 | +5.2% | 188,200 |
| 2004/04/01 | 2,955 | 3,000 | 2,950 | 3,000 | +45 | +1.5% | 89,000 |
| 2004/03/31 | 2,950 | 3,025 | 2,950 | 2,955 | +10 | +0.3% | 30,000 |
| 2004/03/30 | 2,995 | 2,995 | 2,910 | 2,945 | -50 | -1.7% | 17,200 |
| 2004/03/29 | 3,000 | 3,075 | 2,965 | 2,995 | -5 | -0.2% | 36,600 |
| 2004/03/26 | 3,085 | 3,085 | 2,990 | 3,000 | -100 | -3.2% | 51,000 |
| 2004/03/25 | 2,850 | 3,125 | 2,840 | 3,100 | +275 | +9.7% | 157,600 |
| 2004/03/24 | 2,815 | 2,840 | 2,810 | 2,825 | +5 | +0.2% | 61,800 |
| 2004/03/23 | 2,745 | 2,845 | 2,745 | 2,820 | +70 | +2.5% | 44,000 |
| 2004/03/22 | 2,800 | 2,800 | 2,725 | 2,750 | -50 | -1.8% | 9,800 |
| 2004/03/19 | 2,795 | 2,800 | 2,765 | 2,800 | +35 | +1.3% | 34,600 |
| 2004/03/18 | 2,800 | 2,850 | 2,760 | 2,765 | ±0 | ±0% | 17,400 |
| 2004/03/17 | 2,670 | 2,775 | 2,670 | 2,765 | +115 | +4.3% | 34,800 |
| 2004/03/16 | 2,700 | 2,700 | 2,650 | 2,650 | -50 | -1.9% | 14,800 |
5201～
5250
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
