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 |
|---|---|---|---|---|---|---|---|
| 2002/01/25 | 1,650 | 1,650 | 1,600 | 1,600 | ±0 | ±0% | 14,000 |
| 2002/01/24 | 1,610 | 1,610 | 1,600 | 1,600 | -5 | -0.3% | 22,000 |
| 2002/01/23 | 1,605 | 1,605 | 1,600 | 1,605 | +30 | +1.9% | 34,000 |
| 2002/01/22 | 1,625 | 1,625 | 1,575 | 1,575 | -60 | -3.7% | 20,000 |
| 2002/01/21 | 1,675 | 1,675 | 1,635 | 1,635 | -65 | -3.8% | 14,000 |
| 2002/01/18 | 1,750 | 1,800 | 1,700 | 1,700 | -40 | -2.3% | 84,000 |
| 2002/01/17 | 1,555 | 1,740 | 1,550 | 1,740 | +190 | +12.3% | 74,000 |
| 2002/01/16 | 1,515 | 1,600 | 1,515 | 1,550 | +30 | +2% | 100,000 |
| 2002/01/15 | 1,530 | 1,530 | 1,500 | 1,520 | -10 | -0.7% | 28,000 |
| 2002/01/11 | 1,485 | 1,550 | 1,485 | 1,530 | +45 | +3% | 64,000 |
| 2002/01/10 | 1,450 | 1,490 | 1,450 | 1,485 | +20 | +1.4% | 28,000 |
| 2002/01/09 | 1,450 | 1,465 | 1,450 | 1,465 | -25 | -1.7% | 30,000 |
| 2002/01/08 | 1,450 | 1,490 | 1,450 | 1,490 | +35 | +2.4% | 8,000 |
| 2002/01/07 | 1,450 | 1,455 | 1,425 | 1,455 | +5 | +0.3% | 18,000 |
| 2002/01/04 | 1,460 | 1,460 | 1,450 | 1,450 | -5 | -0.3% | 20,000 |
| 2001/12/28 | 1,425 | 1,455 | 1,425 | 1,455 | +30 | +2.1% | 42,000 |
| 2001/12/27 | 1,395 | 1,425 | 1,395 | 1,425 | +15 | +1.1% | 16,000 |
| 2001/12/26 | 1,390 | 1,415 | 1,390 | 1,410 | +35 | +2.5% | 30,000 |
| 2001/12/25 | 1,420 | 1,420 | 1,375 | 1,375 | -25 | -1.8% | 14,000 |
| 2001/12/21 | 1,400 | 1,450 | 1,400 | 1,400 | +25 | +1.8% | 38,000 |
| 2001/12/20 | 1,375 | 1,375 | 1,375 | 1,375 | ±0 | ±0% | 6,000 |
| 2001/12/19 | 1,420 | 1,420 | 1,375 | 1,375 | -25 | -1.8% | 36,000 |
| 2001/12/18 | 1,400 | 1,400 | 1,400 | 1,400 | +20 | +1.4% | 16,000 |
| 2001/12/17 | 1,375 | 1,380 | 1,375 | 1,380 | +30 | +2.2% | 4,000 |
| 2001/12/14 | 1,390 | 1,390 | 1,350 | 1,350 | ±0 | ±0% | 32,000 |
| 2001/12/13 | 1,400 | 1,400 | 1,350 | 1,350 | -50 | -3.6% | 18,000 |
| 2001/12/12 | 1,430 | 1,430 | 1,400 | 1,400 | -25 | -1.8% | 22,000 |
| 2001/12/11 | 1,425 | 1,425 | 1,425 | 1,425 | ±0 | ±0% | 10,000 |
| 2001/12/10 | 1,440 | 1,445 | 1,405 | 1,425 | +25 | +1.8% | 32,000 |
| 2001/12/07 | 1,400 | 1,415 | 1,375 | 1,400 | ±0 | ±0% | 30,000 |
| 2001/12/06 | 1,465 | 1,465 | 1,380 | 1,400 | -70 | -4.8% | 92,000 |
| 2001/12/05 | 1,500 | 1,500 | 1,450 | 1,470 | +20 | +1.4% | 34,000 |
| 2001/12/04 | 1,445 | 1,525 | 1,430 | 1,450 | +40 | +2.8% | 92,000 |
| 2001/12/03 | 1,350 | 1,410 | 1,300 | 1,410 | +200 | +16.5% | 106,000 |
| 2001/11/30 | 1,210 | 1,210 | 1,210 | 1,210 | +200 | +19.8% | 6,000 |
| 2001/11/29 | 1,030 | 1,030 | 1,000 | 1,010 | ±0 | ±0% | 10,000 |
| 2001/11/28 | 1,015 | 1,015 | 1,010 | 1,010 | ±0 | ±0% | 4,000 |
| 2001/11/27 | 1,005 | 1,015 | 1,005 | 1,010 | +5 | +0.5% | 10,000 |
| 2001/11/26 | 1,030 | 1,045 | 1,005 | 1,005 | -25 | -2.4% | 26,000 |
| 2001/11/22 | 1,070 | 1,070 | 1,030 | 1,030 | -15 | -1.4% | 4,000 |
| 2001/11/21 | 1,050 | 1,050 | 1,045 | 1,045 | - | - | 14,000 |
| 2001/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/11/16 | 1,050 | 1,050 | 1,045 | 1,045 | -5 | -0.5% | 4,000 |
| 2001/11/15 | 1,050 | 1,050 | 1,050 | 1,050 | +20 | +1.9% | 2,000 |
| 2001/11/14 | 1,030 | 1,030 | 1,030 | 1,030 | -20 | -1.9% | 2,000 |
| 2001/11/13 | 1,050 | 1,050 | 1,050 | 1,050 | -5 | -0.5% | 4,000 |
| 2001/11/12 | 1,095 | 1,095 | 1,055 | 1,055 | -20 | -1.9% | 6,000 |
| 2001/11/09 | 1,075 | 1,075 | 1,075 | 1,075 | +10 | +0.9% | 14,000 |
| 2001/11/08 | 1,090 | 1,090 | 1,065 | 1,065 | -25 | -2.3% | 6,000 |
5701～
5750
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
