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 |
|---|---|---|---|---|---|---|---|
| 2002/10/07 | 1,470 | 1,485 | 1,450 | 1,450 | ±0 | ±0% | 26,400 |
| 2002/10/04 | 1,410 | 1,470 | 1,410 | 1,450 | +35 | +2.5% | 92,000 |
| 2002/10/03 | 1,445 | 1,445 | 1,415 | 1,415 | -45 | -3.1% | 253,400 |
| 2002/10/02 | 1,450 | 1,475 | 1,440 | 1,460 | +25 | +1.7% | 73,600 |
| 2002/10/01 | 1,480 | 1,485 | 1,430 | 1,435 | -50 | -3.4% | 309,000 |
| 2002/09/30 | 1,550 | 1,550 | 1,470 | 1,485 | -60 | -3.9% | 13,200 |
| 2002/09/27 | 1,575 | 1,575 | 1,545 | 1,545 | -5 | -0.3% | 34,800 |
| 2002/09/26 | 1,550 | 1,575 | 1,550 | 1,550 | ±0 | ±0% | 60,000 |
| 2002/09/25 | 1,530 | 1,550 | 1,530 | 1,550 | +15 | +1% | 21,000 |
| 2002/09/24 | 1,550 | 1,550 | 1,535 | 1,535 | -70 | -4.4% | 8,400 |
| 2002/09/20 | 1,645 | 1,645 | 1,605 | 1,605 | -90 | -5.3% | 22,400 |
| 2002/09/19 | 1,655 | 1,695 | 1,650 | 1,695 | +15 | +0.9% | 16,600 |
| 2002/09/18 | 1,695 | 1,700 | 1,680 | 1,680 | -10 | -0.6% | 8,000 |
| 2002/09/17 | 1,700 | 1,700 | 1,685 | 1,690 | -5 | -0.3% | 6,000 |
| 2002/09/13 | 1,675 | 1,695 | 1,675 | 1,695 | +20 | +1.2% | 28,000 |
| 2002/09/12 | 1,630 | 1,675 | 1,630 | 1,675 | +50 | +3.1% | 1,400 |
| 2002/09/11 | 1,635 | 1,635 | 1,625 | 1,625 | -10 | -0.6% | 57,400 |
| 2002/09/10 | 1,645 | 1,650 | 1,615 | 1,635 | -15 | -0.9% | 8,000 |
| 2002/09/09 | 1,650 | 1,650 | 1,600 | 1,650 | ±0 | ±0% | 4,600 |
| 2002/09/06 | 1,630 | 1,650 | 1,625 | 1,650 | +25 | +1.5% | 1,400 |
| 2002/09/05 | 1,640 | 1,640 | 1,625 | 1,625 | -25 | -1.5% | 5,000 |
| 2002/09/04 | 1,655 | 1,655 | 1,625 | 1,650 | -5 | -0.3% | 15,600 |
| 2002/09/03 | 1,635 | 1,675 | 1,635 | 1,655 | +30 | +1.8% | 15,800 |
| 2002/09/02 | 1,655 | 1,655 | 1,625 | 1,625 | +25 | +1.6% | 5,000 |
| 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 |
5601～
5650
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 | 153,300円 | +3.9% | -24.0% | 2.48% | 20.79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 | 479,500円 | +10.5% | +8.1% | 0.27% | 19.43倍 | 2.74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 | 387,000円 | +7.9% | +6.2% | 1.14% | 33.98倍 | 5.39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 | 219,800円 | +3.1% | -5.7% | 3.82% | 16.87倍 | 1.09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 | 404,000円 | +4.4% | +3.0% | 3.22% | 7.91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
