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 |
|---|---|---|---|---|---|---|---|
| 2003/05/20 | 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 |
| 2003/04/15 | 1,600 | 1,600 | 1,525 | 1,530 | -45 | -2.9% | 14,800 |
| 2003/04/14 | 1,615 | 1,615 | 1,545 | 1,575 | -20 | -1.3% | 42,200 |
| 2003/04/11 | 1,550 | 1,620 | 1,550 | 1,595 | +50 | +3.2% | 26,000 |
| 2003/04/10 | 1,535 | 1,560 | 1,530 | 1,545 | +25 | +1.6% | 24,200 |
| 2003/04/09 | 1,520 | 1,545 | 1,515 | 1,520 | ±0 | ±0% | 41,800 |
| 2003/04/08 | 1,485 | 1,535 | 1,485 | 1,520 | +45 | +3.1% | 61,400 |
| 2003/04/07 | 1,495 | 1,500 | 1,475 | 1,475 | -20 | -1.3% | 27,000 |
| 2003/04/04 | 1,510 | 1,510 | 1,480 | 1,495 | -20 | -1.3% | 25,200 |
| 2003/04/03 | 1,545 | 1,545 | 1,500 | 1,515 | +15 | +1% | 9,600 |
| 2003/04/02 | 1,500 | 1,510 | 1,480 | 1,500 | ±0 | ±0% | 23,000 |
| 2003/04/01 | 1,495 | 1,500 | 1,480 | 1,500 | ±0 | ±0% | 4,400 |
| 2003/03/31 | 1,500 | 1,525 | 1,485 | 1,500 | +20 | +1.4% | 11,200 |
| 2003/03/28 | 1,425 | 1,500 | 1,425 | 1,480 | +45 | +3.1% | 71,400 |
| 2003/03/27 | 1,450 | 1,470 | 1,435 | 1,435 | -5 | -0.3% | 48,000 |
| 2003/03/26 | 1,445 | 1,445 | 1,435 | 1,440 | +20 | +1.4% | 34,800 |
| 2003/03/25 | 1,425 | 1,445 | 1,420 | 1,420 | -5 | -0.4% | 38,800 |
| 2003/03/24 | 1,400 | 1,450 | 1,400 | 1,425 | +30 | +2.2% | 32,800 |
| 2003/03/20 | 1,450 | 1,450 | 1,365 | 1,395 | -60 | -4.1% | 32,000 |
| 2003/03/19 | 1,470 | 1,470 | 1,395 | 1,455 | -20 | -1.4% | 14,400 |
| 2003/03/18 | 1,520 | 1,525 | 1,455 | 1,475 | -15 | -1% | 23,600 |
| 2003/03/17 | 1,500 | 1,500 | 1,470 | 1,490 | ±0 | ±0% | 14,600 |
| 2003/03/14 | 1,500 | 1,500 | 1,485 | 1,490 | -10 | -0.7% | 20,600 |
| 2003/03/13 | 1,500 | 1,500 | 1,440 | 1,500 | +60 | +4.2% | 26,200 |
| 2003/03/12 | 1,440 | 1,440 | 1,425 | 1,440 | ±0 | ±0% | 61,400 |
| 2003/03/11 | 1,500 | 1,500 | 1,440 | 1,440 | -75 | -5% | 37,000 |
| 2003/03/10 | 1,575 | 1,575 | 1,515 | 1,515 | -60 | -3.8% | 6,000 |
| 2003/03/07 | 1,600 | 1,600 | 1,575 | 1,575 | -50 | -3.1% | 5,200 |
5401～
5450
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
