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 |
|---|---|---|---|---|---|---|---|
| 2002/06/21 | 1,855 | 1,855 | 1,825 | 1,825 | -55 | -2.9% | 8,600 |
| 2002/06/20 | 1,900 | 1,905 | 1,875 | 1,880 | -45 | -2.3% | 6,400 |
| 2002/06/19 | 1,925 | 1,925 | 1,900 | 1,925 | +15 | +0.8% | 16,200 |
| 2002/06/18 | 1,925 | 1,930 | 1,900 | 1,910 | -15 | -0.8% | 23,600 |
| 2002/06/17 | 1,910 | 1,925 | 1,895 | 1,925 | +50 | +2.7% | 32,000 |
| 2002/06/14 | 1,940 | 1,950 | 1,875 | 1,875 | -65 | -3.4% | 18,200 |
| 2002/06/13 | 1,955 | 1,955 | 1,870 | 1,940 | -15 | -0.8% | 28,400 |
| 2002/06/12 | 1,890 | 1,955 | 1,890 | 1,955 | +60 | +3.2% | 31,000 |
| 2002/06/11 | 1,850 | 1,895 | 1,850 | 1,895 | +45 | +2.4% | 25,600 |
| 2002/06/10 | 1,875 | 1,875 | 1,850 | 1,850 | ±0 | ±0% | 13,800 |
| 2002/06/07 | 1,925 | 1,925 | 1,845 | 1,850 | -70 | -3.6% | 43,800 |
| 2002/06/06 | 1,915 | 1,975 | 1,900 | 1,920 | +5 | +0.3% | 98,200 |
| 2002/06/05 | 1,915 | 1,920 | 1,905 | 1,915 | -5 | -0.3% | 7,600 |
| 2002/06/04 | 1,925 | 1,935 | 1,920 | 1,920 | -25 | -1.3% | 3,600 |
| 2002/06/03 | 1,900 | 1,945 | 1,900 | 1,945 | +55 | +2.9% | 69,400 |
| 2002/05/31 | 1,870 | 1,890 | 1,840 | 1,890 | +45 | +2.4% | 73,600 |
| 2002/05/30 | 1,890 | 1,910 | 1,840 | 1,845 | -30 | -1.6% | 30,000 |
| 2002/05/29 | 1,900 | 1,925 | 1,855 | 1,875 | +75 | +4.2% | 128,200 |
| 2002/05/28 | 1,855 | 1,855 | 1,780 | 1,800 | -55 | -3% | 13,200 |
| 2002/05/27 | 1,900 | 1,900 | 1,855 | 1,855 | -45 | -2.4% | 20,200 |
| 2002/05/24 | 1,900 | 1,920 | 1,850 | 1,900 | +45 | +2.4% | 25,600 |
| 2002/05/23 | 1,925 | 1,925 | 1,850 | 1,855 | -65 | -3.4% | 34,800 |
| 2002/05/22 | 1,880 | 1,950 | 1,875 | 1,920 | +80 | +4.3% | 102,400 |
| 2002/05/21 | 1,735 | 1,845 | 1,735 | 1,840 | +110 | +6.4% | 184,800 |
| 2002/05/20 | 1,700 | 1,740 | 1,700 | 1,730 | +15 | +0.9% | 28,800 |
| 2002/05/17 | 1,715 | 1,725 | 1,680 | 1,715 | +15 | +0.9% | 33,000 |
| 2002/05/16 | 1,680 | 1,700 | 1,670 | 1,700 | +45 | +2.7% | 50,600 |
| 2002/05/15 | 1,670 | 1,675 | 1,625 | 1,655 | +5 | +0.3% | 41,200 |
| 2002/05/14 | 1,660 | 1,725 | 1,650 | 1,650 | ±0 | ±0% | 81,200 |
| 2002/05/13 | 1,625 | 1,655 | 1,590 | 1,650 | +25 | +1.5% | 17,600 |
| 2002/05/10 | 1,580 | 1,625 | 1,580 | 1,625 | +55 | +3.5% | 67,000 |
| 2002/05/09 | 1,575 | 1,600 | 1,550 | 1,570 | ±0 | ±0% | 43,200 |
| 2002/05/08 | 1,570 | 1,570 | 1,520 | 1,570 | ±0 | ±0% | 5,600 |
| 2002/05/07 | 1,550 | 1,600 | 1,510 | 1,570 | ±0 | ±0% | 13,400 |
| 2002/05/02 | 1,575 | 1,600 | 1,555 | 1,570 | ±0 | ±0% | 19,200 |
| 2002/05/01 | 1,615 | 1,615 | 1,570 | 1,570 | -30 | -1.9% | 3,800 |
| 2002/04/30 | 1,570 | 1,605 | 1,550 | 1,600 | +10 | +0.6% | 15,800 |
| 2002/04/26 | 1,600 | 1,600 | 1,575 | 1,590 | -5 | -0.3% | 8,800 |
| 2002/04/25 | 1,600 | 1,600 | 1,525 | 1,595 | -25 | -1.5% | 23,600 |
| 2002/04/24 | 1,560 | 1,620 | 1,510 | 1,620 | +45 | +2.9% | 45,800 |
| 2002/04/23 | 1,555 | 1,575 | 1,550 | 1,575 | -5 | -0.3% | 9,800 |
| 2002/04/22 | 1,575 | 1,600 | 1,575 | 1,580 | +5 | +0.3% | 17,600 |
| 2002/04/19 | 1,590 | 1,600 | 1,575 | 1,575 | -15 | -0.9% | 24,600 |
| 2002/04/18 | 1,595 | 1,600 | 1,580 | 1,590 | -10 | -0.6% | 36,000 |
| 2002/04/17 | 1,625 | 1,630 | 1,590 | 1,600 | -40 | -2.4% | 22,800 |
| 2002/04/16 | 1,600 | 1,640 | 1,585 | 1,640 | +40 | +2.5% | 16,800 |
| 2002/04/15 | 1,575 | 1,625 | 1,575 | 1,600 | +25 | +1.6% | 27,800 |
| 2002/04/12 | 1,600 | 1,600 | 1,575 | 1,575 | -50 | -3.1% | 11,400 |
| 2002/04/11 | 1,590 | 1,635 | 1,590 | 1,625 | +40 | +2.5% | 7,600 |
| 2002/04/10 | 1,600 | 1,625 | 1,585 | 1,585 | -50 | -3.1% | 15,000 |
5601～
5650
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
