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 |
|---|---|---|---|---|---|---|---|
| 2003/07/31 | 2,200 | 2,205 | 2,150 | 2,150 | -20 | -0.9% | 38,200 |
| 2003/07/30 | 2,155 | 2,175 | 2,135 | 2,170 | +15 | +0.7% | 39,800 |
| 2003/07/29 | 2,155 | 2,170 | 2,155 | 2,155 | ±0 | ±0% | 26,200 |
| 2003/07/28 | 2,140 | 2,175 | 2,140 | 2,155 | +35 | +1.7% | 58,000 |
| 2003/07/25 | 2,125 | 2,130 | 2,100 | 2,120 | -80 | -3.6% | 47,400 |
| 2003/07/24 | 2,245 | 2,255 | 2,200 | 2,200 | -35 | -1.6% | 152,400 |
| 2003/07/23 | 2,250 | 2,250 | 2,205 | 2,235 | +30 | +1.4% | 67,200 |
| 2003/07/22 | 2,095 | 2,205 | 2,095 | 2,205 | +110 | +5.3% | 45,000 |
| 2003/07/18 | 2,095 | 2,105 | 2,090 | 2,095 | ±0 | ±0% | 66,200 |
| 2003/07/17 | 2,105 | 2,125 | 2,075 | 2,095 | +15 | +0.7% | 69,000 |
| 2003/07/16 | 2,050 | 2,095 | 2,030 | 2,080 | +85 | +4.3% | 83,600 |
| 2003/07/15 | 1,920 | 2,050 | 1,920 | 1,995 | +80 | +4.2% | 318,200 |
| 2003/07/14 | 1,950 | 1,975 | 1,900 | 1,915 | +15 | +0.8% | 111,400 |
| 2003/07/11 | 1,905 | 1,905 | 1,855 | 1,900 | -25 | -1.3% | 51,000 |
| 2003/07/10 | 1,945 | 1,950 | 1,920 | 1,925 | -25 | -1.3% | 39,400 |
| 2003/07/09 | 1,905 | 1,950 | 1,885 | 1,950 | +45 | +2.4% | 23,000 |
| 2003/07/08 | 1,925 | 1,940 | 1,900 | 1,905 | -20 | -1% | 9,400 |
| 2003/07/07 | 1,845 | 1,925 | 1,845 | 1,925 | +100 | +5.5% | 19,800 |
| 2003/07/04 | 1,860 | 1,860 | 1,825 | 1,825 | -35 | -1.9% | 33,200 |
| 2003/07/03 | 1,900 | 1,900 | 1,850 | 1,860 | +10 | +0.5% | 46,400 |
| 2003/07/02 | 1,850 | 1,875 | 1,825 | 1,850 | -5 | -0.3% | 32,600 |
| 2003/07/01 | 1,850 | 1,860 | 1,845 | 1,855 | +5 | +0.3% | 42,000 |
| 2003/06/30 | 1,805 | 1,850 | 1,805 | 1,850 | +65 | +3.6% | 24,800 |
| 2003/06/27 | 1,800 | 1,815 | 1,785 | 1,785 | -60 | -3.3% | 21,200 |
| 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 |
5401～
5450
件表示中 / 6063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 | 2.71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 | 382,500円 | +7.9% | +6.2% | 1.15% | 33.58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 |
| ジョイ本田 | 218,600円 | +3.1% | -5.7% | 3.84% | 16.78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 |
| コーナン商事 | 403,000円 | +4.4% | +3.0% | 3.23% | 7.89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 |
市場注目の銘柄
チャート関連のコラム
