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 |
|---|---|---|---|---|---|---|---|
| 2001/10/26 | 1,130 | 1,135 | 1,125 | 1,135 | - | - | 10,000 |
| 2001/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/10/24 | 1,150 | 1,150 | 1,125 | 1,125 | -25 | -2.2% | 4,000 |
| 2001/10/23 | 1,130 | 1,150 | 1,130 | 1,150 | +50 | +4.5% | 6,000 |
| 2001/10/22 | 1,095 | 1,115 | 1,095 | 1,100 | +5 | +0.5% | 18,000 |
| 2001/10/19 | 1,070 | 1,095 | 1,050 | 1,095 | +35 | +3.3% | 22,000 |
| 2001/10/18 | 1,060 | 1,060 | 1,060 | 1,060 | -40 | -3.6% | 2,000 |
| 2001/10/17 | 1,060 | 1,100 | 1,055 | 1,100 | +40 | +3.8% | 22,000 |
| 2001/10/16 | 1,080 | 1,080 | 1,050 | 1,060 | +20 | +1.9% | 20,000 |
| 2001/10/15 | 1,055 | 1,065 | 1,040 | 1,040 | ±0 | ±0% | 26,000 |
| 2001/10/12 | 1,050 | 1,055 | 1,020 | 1,040 | -10 | -1% | 56,000 |
| 2001/10/11 | 1,105 | 1,105 | 1,050 | 1,050 | -75 | -6.7% | 28,000 |
| 2001/10/10 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 6,000 |
| 2001/10/09 | 1,105 | 1,155 | 1,105 | 1,125 | +50 | +4.7% | 14,000 |
| 2001/10/05 | 1,055 | 1,075 | 1,055 | 1,075 | +20 | +1.9% | 18,000 |
| 2001/10/04 | 1,055 | 1,055 | 1,050 | 1,055 | ±0 | ±0% | 30,000 |
| 2001/10/03 | 1,055 | 1,055 | 1,055 | 1,055 | ±0 | ±0% | 10,000 |
| 2001/10/02 | 1,055 | 1,065 | 1,050 | 1,055 | +5 | +0.5% | 22,000 |
| 2001/10/01 | 1,040 | 1,055 | 1,040 | 1,050 | +10 | +1% | 66,000 |
| 2001/09/28 | 1,000 | 1,040 | 1,000 | 1,040 | +40 | +4% | 104,000 |
| 2001/09/27 | 1,010 | 1,010 | 1,000 | 1,000 | -10 | -1% | 48,000 |
| 2001/09/26 | 1,015 | 1,020 | 1,010 | 1,010 | -10 | -1% | 30,000 |
| 2001/09/25 | 1,010 | 1,045 | 1,010 | 1,020 | -10 | -1% | 60,000 |
| 2001/09/21 | 1,050 | 1,050 | 1,000 | 1,030 | -40 | -3.7% | 56,000 |
| 2001/09/20 | 1,075 | 1,080 | 1,065 | 1,070 | -5 | -0.5% | 46,000 |
| 2001/09/19 | 1,075 | 1,075 | 1,075 | 1,075 | - | - | 2,000 |
| 2001/09/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/09/17 | 1,100 | 1,100 | 1,040 | 1,050 | -10 | -0.9% | 24,000 |
| 2001/09/14 | 1,050 | 1,090 | 1,050 | 1,060 | +30 | +2.9% | 14,000 |
| 2001/09/13 | 950 | 1,030 | 945 | 1,030 | +40 | +4% | 20,000 |
| 2001/09/12 | 1,050 | 1,050 | 990 | 990 | -160 | -13.9% | 10,000 |
| 2001/09/11 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 8,000 |
| 2001/09/10 | 1,145 | 1,150 | 1,130 | 1,150 | ±0 | ±0% | 16,000 |
| 2001/09/07 | 1,125 | 1,150 | 1,125 | 1,150 | -5 | -0.4% | 8,000 |
| 2001/09/06 | 1,155 | 1,155 | 1,155 | 1,155 | +5 | +0.4% | 2,000 |
| 2001/09/05 | 1,160 | 1,160 | 1,140 | 1,150 | +15 | +1.3% | 14,000 |
| 2001/09/04 | 1,175 | 1,175 | 1,130 | 1,135 | -65 | -5.4% | 6,000 |
| 2001/09/03 | 1,250 | 1,250 | 1,200 | 1,200 | -45 | -3.6% | 4,000 |
| 2001/08/31 | 1,245 | 1,245 | 1,245 | 1,245 | ±0 | ±0% | 4,000 |
| 2001/08/30 | 1,245 | 1,245 | 1,245 | 1,245 | -10 | -0.8% | 4,000 |
| 2001/08/29 | 1,255 | 1,255 | 1,255 | 1,255 | -20 | -1.6% | 8,000 |
| 2001/08/28 | 1,250 | 1,275 | 1,250 | 1,275 | +20 | +1.6% | 16,000 |
| 2001/08/27 | 1,255 | 1,255 | 1,250 | 1,255 | +20 | +1.6% | 22,000 |
| 2001/08/24 | 1,215 | 1,235 | 1,210 | 1,235 | +45 | +3.8% | 16,000 |
| 2001/08/23 | 1,190 | 1,190 | 1,190 | 1,190 | +10 | +0.8% | 2,000 |
| 2001/08/22 | 1,180 | 1,180 | 1,180 | 1,180 | ±0 | ±0% | 6,000 |
| 2001/08/21 | 1,180 | 1,180 | 1,175 | 1,180 | ±0 | ±0% | 10,000 |
| 2001/08/20 | 1,180 | 1,180 | 1,175 | 1,180 | +5 | +0.4% | 22,000 |
| 2001/08/17 | 1,155 | 1,175 | 1,155 | 1,175 | +45 | +4% | 10,000 |
| 2001/08/16 | 1,130 | 1,130 | 1,130 | 1,130 | +5 | +0.4% | 6,000 |
5801～
5850
件表示中 / 6031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 | 157,400円 | +1.8% | -17.9% | 2.41% | 17.36倍 | 1.92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 | 750,000円 | +6.8% | +5.0% | 1.65% | 12.56倍 | 1.42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 | 382,500円 | +13.4% | +11.1% | 0.94% | 23.30倍 | 3.93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 |
| 西松屋チェ | 211,500円 | +7.5% | +10.7% | 1.47% | 13.64倍 | 1.40倍 |
|
ベビー・子ども衣料と生活雑貨のロードサイド大型店を全国展開。ＰＢ商品中心の低価格戦略 |
| 壱番屋 | 91,300円 | +10.3% | +5.9% | 1.75% | 44.15倍 | 4.55倍 |
|
カレー専門店を全国展開、約９割がＦＣ。海外にも積極展開、成長を牽引。ハウス食品の子会社 |
市場注目の銘柄
チャート関連のコラム
