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 |
|---|---|---|---|---|---|---|---|
| 2003/03/07 | 1,600 | 1,600 | 1,575 | 1,575 | -50 | -3.1% | 5,200 |
| 2003/03/06 | 1,635 | 1,635 | 1,600 | 1,625 | -20 | -1.2% | 48,200 |
| 2003/03/05 | 1,650 | 1,650 | 1,630 | 1,645 | -5 | -0.3% | 10,600 |
| 2003/03/04 | 1,675 | 1,675 | 1,630 | 1,650 | -30 | -1.8% | 11,200 |
| 2003/03/03 | 1,700 | 1,700 | 1,680 | 1,680 | +10 | +0.6% | 10,200 |
| 2003/02/28 | 1,655 | 1,675 | 1,655 | 1,670 | -10 | -0.6% | 3,200 |
| 2003/02/27 | 1,660 | 1,680 | 1,660 | 1,680 | +20 | +1.2% | 7,000 |
| 2003/02/26 | 1,685 | 1,710 | 1,660 | 1,660 | +5 | +0.3% | 14,000 |
| 2003/02/25 | 1,725 | 1,725 | 1,655 | 1,655 | -70 | -4.1% | 12,800 |
| 2003/02/24 | 1,700 | 1,750 | 1,700 | 1,725 | ±0 | ±0% | 16,600 |
| 2003/02/21 | 1,720 | 1,735 | 1,710 | 1,725 | +5 | +0.3% | 52,800 |
| 2003/02/20 | 1,715 | 1,720 | 1,700 | 1,720 | +10 | +0.6% | 22,200 |
| 2003/02/19 | 1,700 | 1,715 | 1,695 | 1,710 | +5 | +0.3% | 20,600 |
| 2003/02/18 | 1,660 | 1,710 | 1,660 | 1,705 | +20 | +1.2% | 8,200 |
| 2003/02/17 | 1,700 | 1,735 | 1,675 | 1,685 | +10 | +0.6% | 34,600 |
| 2003/02/14 | 1,675 | 1,700 | 1,675 | 1,675 | +5 | +0.3% | 10,600 |
| 2003/02/13 | 1,640 | 1,675 | 1,640 | 1,670 | +30 | +1.8% | 6,800 |
| 2003/02/12 | 1,635 | 1,650 | 1,635 | 1,640 | +5 | +0.3% | 32,000 |
| 2003/02/10 | 1,630 | 1,635 | 1,630 | 1,635 | -65 | -3.8% | 800 |
| 2003/02/07 | 1,685 | 1,725 | 1,685 | 1,700 | +25 | +1.5% | 25,800 |
| 2003/02/06 | 1,675 | 1,685 | 1,665 | 1,675 | +15 | +0.9% | 15,600 |
| 2003/02/05 | 1,640 | 1,660 | 1,625 | 1,660 | +20 | +1.2% | 15,800 |
| 2003/02/04 | 1,575 | 1,640 | 1,575 | 1,640 | +30 | +1.9% | 3,000 |
| 2003/02/03 | 1,630 | 1,630 | 1,600 | 1,610 | -35 | -2.1% | 9,400 |
| 2003/01/31 | 1,645 | 1,650 | 1,645 | 1,645 | +5 | +0.3% | 10,600 |
| 2003/01/30 | 1,650 | 1,650 | 1,640 | 1,640 | ±0 | ±0% | 30,800 |
| 2003/01/29 | 1,650 | 1,650 | 1,635 | 1,640 | ±0 | ±0% | 18,000 |
| 2003/01/28 | 1,650 | 1,650 | 1,640 | 1,640 | -10 | -0.6% | 10,200 |
| 2003/01/27 | 1,665 | 1,665 | 1,650 | 1,650 | +15 | +0.9% | 11,400 |
| 2003/01/24 | 1,620 | 1,650 | 1,620 | 1,635 | +20 | +1.2% | 7,200 |
| 2003/01/23 | 1,615 | 1,625 | 1,595 | 1,615 | ±0 | ±0% | 15,200 |
| 2003/01/22 | 1,650 | 1,650 | 1,600 | 1,615 | -40 | -2.4% | 37,200 |
| 2003/01/21 | 1,665 | 1,665 | 1,650 | 1,655 | +5 | +0.3% | 30,200 |
| 2003/01/20 | 1,675 | 1,680 | 1,650 | 1,650 | -25 | -1.5% | 3,800 |
| 2003/01/17 | 1,670 | 1,685 | 1,670 | 1,675 | ±0 | ±0% | 18,800 |
| 2003/01/16 | 1,670 | 1,675 | 1,600 | 1,675 | -10 | -0.6% | 40,400 |
| 2003/01/15 | 1,680 | 1,705 | 1,680 | 1,685 | +5 | +0.3% | 82,000 |
| 2003/01/14 | 1,680 | 1,705 | 1,675 | 1,680 | -20 | -1.2% | 22,800 |
| 2003/01/10 | 1,700 | 1,725 | 1,675 | 1,700 | -50 | -2.9% | 30,000 |
| 2003/01/09 | 1,720 | 1,750 | 1,700 | 1,750 | -35 | -2% | 5,800 |
| 2003/01/08 | 1,725 | 1,785 | 1,710 | 1,785 | +10 | +0.6% | 30,200 |
| 2003/01/07 | 1,750 | 1,775 | 1,700 | 1,775 | +25 | +1.4% | 33,200 |
| 2003/01/06 | 1,750 | 1,750 | 1,715 | 1,750 | +35 | +2% | 9,000 |
| 2002/12/30 | 1,695 | 1,715 | 1,695 | 1,715 | +15 | +0.9% | 3,800 |
| 2002/12/27 | 1,680 | 1,700 | 1,670 | 1,700 | +15 | +0.9% | 27,600 |
| 2002/12/26 | 1,690 | 1,700 | 1,675 | 1,685 | ±0 | ±0% | 24,200 |
| 2002/12/25 | 1,655 | 1,690 | 1,655 | 1,685 | +35 | +2.1% | 110,200 |
| 2002/12/24 | 1,625 | 1,670 | 1,625 | 1,650 | +50 | +3.1% | 112,400 |
| 2002/12/20 | 1,675 | 1,700 | 1,600 | 1,600 | -75 | -4.5% | 100,600 |
| 2002/12/19 | 1,785 | 1,785 | 1,675 | 1,675 | -85 | -4.8% | 139,200 |
5501～
5550
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 | 153,500円 | +3.9% | -24.0% | 2.48% | 20.82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 | 382,000円 | +7.9% | +6.2% | 1.15% | 33.54倍 | 5.32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 | 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 |
市場注目の銘柄
チャート関連のコラム
