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 |
|---|---|---|---|---|---|---|---|
| 2002/12/18 | 1,745 | 1,795 | 1,735 | 1,760 | +20 | +1.1% | 92,200 |
| 2002/12/17 | 1,725 | 1,750 | 1,725 | 1,740 | +40 | +2.4% | 148,600 |
| 2002/12/16 | 1,700 | 1,705 | 1,650 | 1,700 | -25 | -1.4% | 90,800 |
| 2002/12/13 | 1,680 | 1,725 | 1,680 | 1,725 | +45 | +2.7% | 90,800 |
| 2002/12/12 | 1,680 | 1,680 | 1,670 | 1,680 | +5 | +0.3% | 82,200 |
| 2002/12/11 | 1,675 | 1,685 | 1,675 | 1,675 | ±0 | ±0% | 58,800 |
| 2002/12/10 | 1,675 | 1,690 | 1,670 | 1,675 | -15 | -0.9% | 101,400 |
| 2002/12/09 | 1,690 | 1,695 | 1,665 | 1,690 | +10 | +0.6% | 160,200 |
| 2002/12/06 | 1,645 | 1,705 | 1,645 | 1,680 | +85 | +5.3% | 170,000 |
| 2002/12/05 | 1,600 | 1,610 | 1,580 | 1,595 | -5 | -0.3% | 34,800 |
| 2002/12/04 | 1,640 | 1,650 | 1,575 | 1,600 | -40 | -2.4% | 34,800 |
| 2002/12/03 | 1,645 | 1,645 | 1,615 | 1,640 | -5 | -0.3% | 23,400 |
| 2002/12/02 | 1,695 | 1,695 | 1,625 | 1,645 | -50 | -2.9% | 28,400 |
| 2002/11/29 | 1,620 | 1,700 | 1,620 | 1,695 | +75 | +4.6% | 72,600 |
| 2002/11/28 | 1,635 | 1,635 | 1,620 | 1,620 | -15 | -0.9% | 7,800 |
| 2002/11/27 | 1,615 | 1,645 | 1,610 | 1,635 | +35 | +2.2% | 21,000 |
| 2002/11/26 | 1,605 | 1,605 | 1,575 | 1,600 | -5 | -0.3% | 37,800 |
| 2002/11/25 | 1,645 | 1,645 | 1,605 | 1,605 | -40 | -2.4% | 21,400 |
| 2002/11/22 | 1,600 | 1,645 | 1,600 | 1,645 | +45 | +2.8% | 54,200 |
| 2002/11/21 | 1,600 | 1,600 | 1,590 | 1,600 | +25 | +1.6% | 13,000 |
| 2002/11/20 | 1,580 | 1,595 | 1,570 | 1,575 | -5 | -0.3% | 26,400 |
| 2002/11/19 | 1,600 | 1,600 | 1,560 | 1,580 | -25 | -1.6% | 28,400 |
| 2002/11/18 | 1,620 | 1,620 | 1,600 | 1,605 | -5 | -0.3% | 27,600 |
| 2002/11/15 | 1,600 | 1,635 | 1,600 | 1,610 | +5 | +0.3% | 32,800 |
| 2002/11/14 | 1,625 | 1,625 | 1,600 | 1,605 | -20 | -1.2% | 23,800 |
| 2002/11/13 | 1,600 | 1,630 | 1,595 | 1,625 | -20 | -1.2% | 26,000 |
| 2002/11/12 | 1,665 | 1,665 | 1,615 | 1,645 | -55 | -3.2% | 34,200 |
| 2002/11/11 | 1,560 | 1,700 | 1,560 | 1,700 | +115 | +7.3% | 146,800 |
| 2002/11/08 | 1,575 | 1,590 | 1,565 | 1,585 | -15 | -0.9% | 30,200 |
| 2002/11/07 | 1,600 | 1,615 | 1,580 | 1,600 | +20 | +1.3% | 50,600 |
| 2002/11/06 | 1,550 | 1,595 | 1,505 | 1,580 | +35 | +2.3% | 131,400 |
| 2002/11/05 | 1,540 | 1,545 | 1,510 | 1,545 | +30 | +2% | 36,600 |
| 2002/11/01 | 1,535 | 1,535 | 1,515 | 1,515 | -35 | -2.3% | 54,000 |
| 2002/10/31 | 1,480 | 1,550 | 1,475 | 1,550 | +70 | +4.7% | 127,600 |
| 2002/10/30 | 1,485 | 1,490 | 1,475 | 1,480 | -20 | -1.3% | 68,200 |
| 2002/10/29 | 1,485 | 1,515 | 1,485 | 1,500 | +20 | +1.4% | 235,200 |
| 2002/10/28 | 1,445 | 1,490 | 1,440 | 1,480 | +40 | +2.8% | 184,000 |
| 2002/10/25 | 1,425 | 1,445 | 1,420 | 1,440 | -5 | -0.3% | 47,800 |
| 2002/10/24 | 1,440 | 1,450 | 1,425 | 1,445 | -5 | -0.3% | 30,400 |
| 2002/10/23 | 1,435 | 1,450 | 1,435 | 1,450 | +15 | +1% | 30,400 |
| 2002/10/22 | 1,430 | 1,440 | 1,425 | 1,435 | -15 | -1% | 16,800 |
| 2002/10/21 | 1,450 | 1,455 | 1,435 | 1,450 | ±0 | ±0% | 51,600 |
| 2002/10/18 | 1,450 | 1,455 | 1,425 | 1,450 | -5 | -0.3% | 46,200 |
| 2002/10/17 | 1,415 | 1,455 | 1,415 | 1,455 | +30 | +2.1% | 284,200 |
| 2002/10/16 | 1,445 | 1,445 | 1,410 | 1,425 | -10 | -0.7% | 26,800 |
| 2002/10/15 | 1,435 | 1,445 | 1,430 | 1,435 | ±0 | ±0% | 76,400 |
| 2002/10/11 | 1,430 | 1,435 | 1,420 | 1,435 | +5 | +0.3% | 128,600 |
| 2002/10/10 | 1,425 | 1,430 | 1,395 | 1,430 | +5 | +0.4% | 123,400 |
| 2002/10/09 | 1,425 | 1,430 | 1,415 | 1,425 | -25 | -1.7% | 389,400 |
| 2002/10/08 | 1,450 | 1,495 | 1,440 | 1,450 | ±0 | ±0% | 90,400 |
5551～
5600
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 | 152,900円 | +3.9% | -24.0% | 2.49% | 20.74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 | 470,500円 | +10.5% | +8.1% | 0.28% | 19.07倍 | 2.69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 | 381,000円 | +7.9% | +6.2% | 1.15% | 33.45倍 | 5.31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 | 218,100円 | +3.1% | -5.7% | 3.85% | 16.74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 | 400,500円 | +4.4% | +3.0% | 3.25% | 7.84倍 | 0.68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
