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 |
|---|---|---|---|---|---|---|---|
| 2003/06/26 | 1,810 | 1,845 | 1,800 | 1,845 | +35 | +1.9% | 18,600 |
| 2003/06/25 | 1,850 | 1,850 | 1,800 | 1,810 | -55 | -2.9% | 12,800 |
| 2003/06/24 | 1,800 | 1,875 | 1,800 | 1,865 | +50 | +2.8% | 49,600 |
| 2003/06/23 | 1,800 | 1,825 | 1,790 | 1,815 | +15 | +0.8% | 58,000 |
| 2003/06/20 | 1,800 | 1,800 | 1,785 | 1,800 | +15 | +0.8% | 41,000 |
| 2003/06/19 | 1,800 | 1,805 | 1,785 | 1,785 | -55 | -3% | 24,400 |
| 2003/06/18 | 1,800 | 1,865 | 1,800 | 1,840 | +20 | +1.1% | 48,200 |
| 2003/06/17 | 1,765 | 1,820 | 1,765 | 1,820 | +35 | +2% | 53,000 |
| 2003/06/16 | 1,795 | 1,800 | 1,770 | 1,785 | +15 | +0.8% | 29,000 |
| 2003/06/13 | 1,800 | 1,830 | 1,770 | 1,770 | -50 | -2.7% | 34,000 |
| 2003/06/12 | 1,800 | 1,820 | 1,785 | 1,820 | ±0 | ±0% | 64,800 |
| 2003/06/11 | 1,750 | 1,820 | 1,750 | 1,820 | +20 | +1.1% | 61,400 |
| 2003/06/10 | 1,725 | 1,800 | 1,725 | 1,800 | +25 | +1.4% | 29,600 |
| 2003/06/09 | 1,760 | 1,805 | 1,725 | 1,775 | -20 | -1.1% | 49,600 |
| 2003/06/06 | 1,795 | 1,800 | 1,785 | 1,795 | -35 | -1.9% | 40,200 |
| 2003/06/05 | 1,845 | 1,845 | 1,785 | 1,830 | -15 | -0.8% | 55,000 |
| 2003/06/04 | 1,810 | 1,845 | 1,775 | 1,845 | +20 | +1.1% | 66,600 |
| 2003/06/03 | 1,835 | 1,850 | 1,820 | 1,825 | -5 | -0.3% | 74,400 |
| 2003/06/02 | 1,900 | 1,900 | 1,795 | 1,830 | -70 | -3.7% | 112,000 |
| 2003/05/30 | 1,875 | 1,900 | 1,850 | 1,900 | +10 | +0.5% | 51,400 |
| 2003/05/29 | 1,895 | 1,925 | 1,880 | 1,890 | +40 | +2.2% | 309,000 |
| 2003/05/28 | 1,800 | 1,875 | 1,785 | 1,850 | +25 | +1.4% | 168,600 |
| 2003/05/27 | 1,835 | 1,835 | 1,815 | 1,825 | -15 | -0.8% | 50,000 |
| 2003/05/26 | 1,840 | 1,850 | 1,840 | 1,840 | +25 | +1.4% | 23,000 |
| 2003/05/23 | 1,790 | 1,825 | 1,785 | 1,815 | +20 | +1.1% | 13,400 |
| 2003/05/22 | 1,750 | 1,795 | 1,750 | 1,795 | +70 | +4.1% | 16,000 |
| 2003/05/21 | 1,705 | 1,725 | 1,700 | 1,725 | ±0 | ±0% | 43,800 |
| 2003/05/20 | 1,750 | 1,760 | 1,725 | 1,725 | -50 | -2.8% | 12,600 |
| 2003/05/19 | 1,765 | 1,790 | 1,720 | 1,775 | -40 | -2.2% | 15,200 |
| 2003/05/16 | 1,850 | 1,850 | 1,800 | 1,815 | -20 | -1.1% | 27,200 |
| 2003/05/15 | 1,795 | 1,850 | 1,795 | 1,835 | +35 | +1.9% | 74,800 |
| 2003/05/14 | 1,755 | 1,810 | 1,755 | 1,800 | +75 | +4.3% | 22,800 |
| 2003/05/13 | 1,725 | 1,735 | 1,695 | 1,725 | -25 | -1.4% | 14,600 |
| 2003/05/12 | 1,760 | 1,760 | 1,705 | 1,750 | -30 | -1.7% | 19,200 |
| 2003/05/09 | 1,810 | 1,830 | 1,725 | 1,780 | -55 | -3% | 43,400 |
| 2003/05/08 | 1,845 | 1,850 | 1,800 | 1,835 | -10 | -0.5% | 52,000 |
| 2003/05/07 | 1,855 | 1,855 | 1,840 | 1,845 | -5 | -0.3% | 34,800 |
| 2003/05/06 | 1,785 | 1,850 | 1,785 | 1,850 | +75 | +4.2% | 60,000 |
| 2003/05/02 | 1,750 | 1,775 | 1,700 | 1,775 | +75 | +4.4% | 56,400 |
| 2003/05/01 | 1,700 | 1,720 | 1,635 | 1,700 | -30 | -1.7% | 74,800 |
| 2003/04/30 | 1,700 | 1,740 | 1,700 | 1,730 | -10 | -0.6% | 20,800 |
| 2003/04/28 | 1,770 | 1,770 | 1,740 | 1,740 | -10 | -0.6% | 9,800 |
| 2003/04/25 | 1,740 | 1,765 | 1,710 | 1,750 | +5 | +0.3% | 15,400 |
| 2003/04/24 | 1,700 | 1,785 | 1,675 | 1,745 | +45 | +2.6% | 102,200 |
| 2003/04/23 | 1,710 | 1,710 | 1,690 | 1,700 | -10 | -0.6% | 21,800 |
| 2003/04/22 | 1,640 | 1,710 | 1,635 | 1,710 | +70 | +4.3% | 54,000 |
| 2003/04/21 | 1,650 | 1,650 | 1,620 | 1,640 | +35 | +2.2% | 11,600 |
| 2003/04/18 | 1,590 | 1,650 | 1,580 | 1,605 | +20 | +1.3% | 28,800 |
| 2003/04/17 | 1,570 | 1,585 | 1,565 | 1,585 | +35 | +2.3% | 35,800 |
| 2003/04/16 | 1,545 | 1,570 | 1,545 | 1,550 | +20 | +1.3% | 16,400 |
5351～
5400
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
