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 |
|---|---|---|---|---|---|---|---|
| 2002/08/30 | 1,575 | 1,635 | 1,565 | 1,600 | +40 | +2.6% | 46,000 |
| 2002/08/29 | 1,560 | 1,575 | 1,555 | 1,560 | ±0 | ±0% | 21,000 |
| 2002/08/28 | 1,560 | 1,560 | 1,560 | 1,560 | +20 | +1.3% | 2,000 |
| 2002/08/27 | 1,575 | 1,575 | 1,525 | 1,540 | -35 | -2.2% | 14,000 |
| 2002/08/26 | 1,585 | 1,585 | 1,575 | 1,575 | +15 | +1% | 4,400 |
| 2002/08/23 | 1,565 | 1,565 | 1,560 | 1,560 | +10 | +0.6% | 4,400 |
| 2002/08/22 | 1,550 | 1,575 | 1,550 | 1,550 | +35 | +2.3% | 6,200 |
| 2002/08/21 | 1,515 | 1,515 | 1,515 | 1,515 | -35 | -2.3% | 200 |
| 2002/08/20 | 1,550 | 1,550 | 1,540 | 1,550 | +25 | +1.6% | 7,600 |
| 2002/08/19 | 1,510 | 1,525 | 1,505 | 1,525 | -60 | -3.8% | 1,400 |
| 2002/08/16 | 1,595 | 1,595 | 1,585 | 1,585 | -35 | -2.2% | 1,800 |
| 2002/08/15 | 1,625 | 1,635 | 1,610 | 1,620 | +20 | +1.3% | 18,400 |
| 2002/08/14 | 1,550 | 1,600 | 1,550 | 1,600 | +50 | +3.2% | 10,600 |
| 2002/08/13 | 1,500 | 1,550 | 1,500 | 1,550 | +75 | +5.1% | 2,200 |
| 2002/08/12 | 1,500 | 1,525 | 1,435 | 1,475 | -25 | -1.7% | 14,600 |
| 2002/08/09 | 1,520 | 1,530 | 1,500 | 1,500 | -15 | -1% | 14,400 |
| 2002/08/08 | 1,580 | 1,590 | 1,515 | 1,515 | -60 | -3.8% | 6,400 |
| 2002/08/07 | 1,600 | 1,620 | 1,575 | 1,575 | -45 | -2.8% | 1,400 |
| 2002/08/06 | 1,650 | 1,650 | 1,620 | 1,620 | -70 | -4.1% | 6,200 |
| 2002/08/05 | 1,695 | 1,700 | 1,675 | 1,690 | -20 | -1.2% | 6,200 |
| 2002/08/02 | 1,735 | 1,735 | 1,710 | 1,710 | -25 | -1.4% | 2,600 |
| 2002/08/01 | 1,730 | 1,750 | 1,700 | 1,735 | +35 | +2.1% | 8,600 |
| 2002/07/31 | 1,680 | 1,700 | 1,680 | 1,700 | +25 | +1.5% | 16,000 |
| 2002/07/30 | 1,650 | 1,675 | 1,650 | 1,675 | +50 | +3.1% | 3,000 |
| 2002/07/29 | 1,570 | 1,650 | 1,570 | 1,625 | +50 | +3.2% | 6,000 |
| 2002/07/26 | 1,600 | 1,600 | 1,550 | 1,575 | -10 | -0.6% | 13,600 |
| 2002/07/25 | 1,600 | 1,600 | 1,585 | 1,585 | ±0 | ±0% | 55,600 |
| 2002/07/24 | 1,625 | 1,665 | 1,585 | 1,585 | -40 | -2.5% | 19,200 |
| 2002/07/23 | 1,650 | 1,650 | 1,615 | 1,625 | -40 | -2.4% | 54,800 |
| 2002/07/22 | 1,695 | 1,695 | 1,650 | 1,665 | -35 | -2.1% | 5,600 |
| 2002/07/19 | 1,755 | 1,775 | 1,700 | 1,700 | -25 | -1.4% | 32,800 |
| 2002/07/18 | 1,760 | 1,760 | 1,720 | 1,725 | -15 | -0.9% | 24,000 |
| 2002/07/17 | 1,750 | 1,750 | 1,740 | 1,740 | -35 | -2% | 17,200 |
| 2002/07/16 | 1,780 | 1,780 | 1,770 | 1,775 | -5 | -0.3% | 21,200 |
| 2002/07/15 | 1,765 | 1,785 | 1,760 | 1,780 | +25 | +1.4% | 22,400 |
| 2002/07/12 | 1,760 | 1,775 | 1,745 | 1,755 | -15 | -0.8% | 97,800 |
| 2002/07/11 | 1,775 | 1,780 | 1,750 | 1,770 | -10 | -0.6% | 54,200 |
| 2002/07/10 | 1,760 | 1,800 | 1,760 | 1,780 | +20 | +1.1% | 81,200 |
| 2002/07/09 | 1,700 | 1,775 | 1,700 | 1,760 | +40 | +2.3% | 87,400 |
| 2002/07/08 | 1,725 | 1,750 | 1,710 | 1,720 | ±0 | ±0% | 30,600 |
| 2002/07/05 | 1,750 | 1,830 | 1,720 | 1,720 | +5 | +0.3% | 87,200 |
| 2002/07/04 | 1,815 | 1,815 | 1,710 | 1,715 | -95 | -5.2% | 7,200 |
| 2002/07/03 | 1,815 | 1,815 | 1,810 | 1,810 | -5 | -0.3% | 1,000 |
| 2002/07/02 | 1,845 | 1,845 | 1,780 | 1,815 | -35 | -1.9% | 8,000 |
| 2002/07/01 | 1,900 | 1,900 | 1,800 | 1,850 | -50 | -2.6% | 7,400 |
| 2002/06/28 | 1,875 | 1,900 | 1,875 | 1,900 | +25 | +1.3% | 16,200 |
| 2002/06/27 | 1,900 | 1,900 | 1,875 | 1,875 | -25 | -1.3% | 8,400 |
| 2002/06/26 | 1,950 | 1,950 | 1,900 | 1,900 | -50 | -2.6% | 14,400 |
| 2002/06/25 | 1,935 | 1,975 | 1,925 | 1,950 | +50 | +2.6% | 29,000 |
| 2002/06/24 | 1,825 | 1,900 | 1,825 | 1,900 | +75 | +4.1% | 4,000 |
5551～
5600
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
