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 |
|---|---|---|---|---|---|---|---|
| 2002/04/09 | 1,585 | 1,700 | 1,550 | 1,635 | +55 | +3.5% | 26,800 |
| 2002/04/08 | 1,565 | 1,580 | 1,545 | 1,580 | +20 | +1.3% | 18,400 |
| 2002/04/05 | 1,550 | 1,590 | 1,540 | 1,560 | -10 | -0.6% | 14,800 |
| 2002/04/04 | 1,535 | 1,570 | 1,525 | 1,570 | +25 | +1.6% | 12,000 |
| 2002/04/03 | 1,550 | 1,550 | 1,505 | 1,545 | -5 | -0.3% | 10,600 |
| 2002/04/02 | 1,595 | 1,595 | 1,500 | 1,550 | -90 | -5.5% | 19,000 |
| 2002/04/01 | 1,600 | 1,645 | 1,600 | 1,640 | -35 | -2.1% | 4,200 |
| 2002/03/29 | 1,560 | 1,675 | 1,500 | 1,675 | +125 | +8.1% | 32,200 |
| 2002/03/28 | 1,600 | 1,600 | 1,550 | 1,550 | -100 | -6.1% | 30,200 |
| 2002/03/27 | 1,590 | 1,650 | 1,590 | 1,650 | +25 | +1.5% | 32,600 |
| 2002/03/26 | 1,635 | 1,635 | 1,575 | 1,625 | -50 | -3% | 21,800 |
| 2002/03/25 | 1,645 | 1,695 | 1,590 | 1,675 | -20 | -1.2% | 41,800 |
| 2002/03/22 | 1,625 | 1,695 | 1,625 | 1,695 | +50 | +3% | 8,800 |
| 2002/03/20 | 1,680 | 1,695 | 1,630 | 1,645 | -35 | -2.1% | 10,800 |
| 2002/03/19 | 1,645 | 1,705 | 1,645 | 1,680 | +10 | +0.6% | 51,800 |
| 2002/03/18 | 1,575 | 1,690 | 1,555 | 1,670 | +120 | +7.7% | 77,800 |
| 2002/03/15 | 1,525 | 1,550 | 1,465 | 1,550 | +20 | +1.3% | 13,400 |
| 2002/03/14 | 1,570 | 1,610 | 1,530 | 1,530 | ±0 | ±0% | 8,000 |
| 2002/03/13 | 1,435 | 1,635 | 1,435 | 1,530 | +95 | +6.6% | 50,000 |
| 2002/03/12 | 1,470 | 1,470 | 1,435 | 1,435 | -35 | -2.4% | 11,200 |
| 2002/03/11 | 1,485 | 1,485 | 1,450 | 1,470 | ±0 | ±0% | 17,200 |
| 2002/03/08 | 1,485 | 1,485 | 1,450 | 1,470 | -5 | -0.3% | 13,800 |
| 2002/03/07 | 1,470 | 1,475 | 1,440 | 1,475 | +5 | +0.3% | 24,200 |
| 2002/03/06 | 1,500 | 1,500 | 1,435 | 1,470 | -55 | -3.6% | 26,000 |
| 2002/03/05 | 1,490 | 1,550 | 1,490 | 1,525 | +70 | +4.8% | 58,400 |
| 2002/03/04 | 1,370 | 1,475 | 1,370 | 1,455 | +125 | +9.4% | 40,400 |
| 2002/03/01 | 1,310 | 1,390 | 1,305 | 1,330 | +40 | +3.1% | 39,400 |
| 2002/02/28 | 1,230 | 1,300 | 1,230 | 1,290 | +80 | +6.6% | 19,400 |
| 2002/02/27 | 1,215 | 1,250 | 1,210 | 1,210 | -5 | -0.4% | 14,600 |
| 2002/02/26 | 1,215 | 1,215 | 1,210 | 1,215 | +20 | +1.7% | 12,800 |
| 2002/02/25 | 1,220 | 1,220 | 1,190 | 1,195 | -15 | -1.2% | 15,600 |
| 2002/02/22 | 1,200 | 1,225 | 1,200 | 1,210 | -40 | -3.2% | 14,400 |
| 2002/02/21 | 1,200 | 1,250 | 1,150 | 1,250 | ±0 | ±0% | 28,800 |
| 2002/02/20 | 1,245 | 1,270 | 1,225 | 1,250 | -25 | -2% | 16,800 |
| 2002/02/19 | 1,290 | 1,290 | 1,250 | 1,275 | -30 | -2.3% | 15,800 |
| 2002/02/18 | 1,305 | 1,310 | 1,275 | 1,305 | -20 | -1.5% | 14,800 |
| 2002/02/15 | 1,325 | 1,335 | 1,320 | 1,325 | ±0 | ±0% | 28,600 |
| 2002/02/14 | 1,280 | 1,330 | 1,280 | 1,325 | +50 | +3.9% | 2,200 |
| 2002/02/13 | 1,295 | 1,345 | 1,275 | 1,275 | -5 | -0.4% | 42,000 |
| 2002/02/12 | 1,280 | 1,280 | 1,265 | 1,280 | +20 | +1.6% | 6,600 |
| 2002/02/08 | 1,255 | 1,260 | 1,255 | 1,260 | +5 | +0.4% | 24,000 |
| 2002/02/07 | 1,260 | 1,300 | 1,250 | 1,255 | +5 | +0.4% | 85,000 |
| 2002/02/06 | 1,250 | 1,270 | 1,225 | 1,250 | +25 | +2% | 33,000 |
| 2002/02/05 | 1,295 | 1,295 | 1,220 | 1,225 | -110 | -8.2% | 37,600 |
| 2002/02/04 | 1,350 | 1,360 | 1,295 | 1,335 | -65 | -4.6% | 36,600 |
| 2002/02/01 | 1,435 | 1,450 | 1,385 | 1,400 | -100 | -6.7% | 45,200 |
| 2002/01/31 | 1,610 | 1,610 | 1,500 | 1,500 | -125 | -7.7% | 62,000 |
| 2002/01/30 | 1,605 | 1,640 | 1,605 | 1,625 | +20 | +1.2% | 20,000 |
| 2002/01/29 | 1,630 | 1,630 | 1,605 | 1,605 | -25 | -1.5% | 4,000 |
| 2002/01/28 | 1,650 | 1,650 | 1,630 | 1,630 | +30 | +1.9% | 12,000 |
5651～
5700
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
