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 |
|---|---|---|---|---|---|---|---|
| 2001/08/27 | 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 |
| 2001/08/15 | 1,125 | 1,125 | 1,120 | 1,125 | -25 | -2.2% | 14,000 |
| 2001/08/14 | 1,135 | 1,150 | 1,105 | 1,150 | -5 | -0.4% | 12,000 |
| 2001/08/13 | 1,155 | 1,155 | 1,155 | 1,155 | - | - | 2,000 |
| 2001/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/08/08 | 1,290 | 1,290 | 1,250 | 1,250 | ±0 | ±0% | 6,000 |
| 2001/08/07 | 1,230 | 1,250 | 1,210 | 1,250 | - | - | 14,000 |
| 2001/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/08/03 | 1,270 | 1,270 | 1,205 | 1,250 | -20 | -1.6% | 56,000 |
| 2001/08/02 | 1,270 | 1,270 | 1,270 | 1,270 | - | - | 8,000 |
| 2001/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/31 | 1,250 | 1,275 | 1,225 | 1,275 | +25 | +2% | 32,000 |
| 2001/07/30 | 1,280 | 1,280 | 1,250 | 1,250 | ±0 | ±0% | 10,000 |
| 2001/07/27 | 1,265 | 1,265 | 1,225 | 1,250 | +85 | +7.3% | 18,000 |
| 2001/07/26 | 1,160 | 1,165 | 1,160 | 1,165 | +15 | +1.3% | 4,000 |
| 2001/07/25 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 4,000 |
| 2001/07/24 | 1,105 | 1,155 | 1,105 | 1,150 | +55 | +5% | 20,000 |
| 2001/07/23 | 1,090 | 1,095 | 1,090 | 1,095 | -55 | -4.8% | 4,000 |
| 2001/07/19 | 1,175 | 1,175 | 1,095 | 1,150 | -40 | -3.4% | 12,000 |
| 2001/07/18 | 1,200 | 1,200 | 1,180 | 1,190 | -10 | -0.8% | 12,000 |
| 2001/07/17 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 2,000 |
| 2001/07/16 | 1,225 | 1,225 | 1,200 | 1,200 | +15 | +1.3% | 8,000 |
| 2001/07/13 | 1,250 | 1,260 | 1,185 | 1,185 | -15 | -1.3% | 172,000 |
| 2001/07/12 | 1,240 | 1,240 | 1,175 | 1,200 | ±0 | ±0% | 38,000 |
| 2001/07/11 | 1,270 | 1,270 | 1,175 | 1,200 | -100 | -7.7% | 42,000 |
| 2001/07/10 | 1,300 | 1,300 | 1,275 | 1,300 | ±0 | ±0% | 98,000 |
| 2001/07/09 | 1,300 | 1,300 | 1,295 | 1,300 | +40 | +3.2% | 10,000 |
| 2001/07/06 | 1,255 | 1,260 | 1,250 | 1,260 | +5 | +0.4% | 22,000 |
| 2001/07/05 | 1,275 | 1,275 | 1,255 | 1,255 | -45 | -3.5% | 14,000 |
| 2001/07/04 | 1,365 | 1,365 | 1,300 | 1,300 | -65 | -4.8% | 14,000 |
| 2001/07/03 | 1,400 | 1,400 | 1,365 | 1,365 | -35 | -2.5% | 6,000 |
| 2001/07/02 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 2,000 |
| 2001/06/29 | 1,370 | 1,400 | 1,370 | 1,400 | +25 | +1.8% | 14,000 |
| 2001/06/28 | 1,395 | 1,395 | 1,375 | 1,375 | -25 | -1.8% | 10,000 |
| 2001/06/27 | 1,400 | 1,400 | 1,390 | 1,400 | +10 | +0.7% | 20,000 |
| 2001/06/26 | 1,360 | 1,390 | 1,360 | 1,390 | +40 | +3% | 16,000 |
| 2001/06/25 | 1,320 | 1,350 | 1,320 | 1,350 | +30 | +2.3% | 8,000 |
| 2001/06/22 | 1,310 | 1,325 | 1,250 | 1,320 | +20 | +1.5% | 50,000 |
| 2001/06/21 | 1,350 | 1,350 | 1,300 | 1,300 | -50 | -3.7% | 12,000 |
| 2001/06/20 | 1,360 | 1,375 | 1,350 | 1,350 | ±0 | ±0% | 12,000 |
| 2001/06/19 | 1,380 | 1,400 | 1,350 | 1,350 | +5 | +0.4% | 22,000 |
| 2001/06/18 | 1,335 | 1,345 | 1,325 | 1,345 | +50 | +3.9% | 20,000 |
5801～
5850
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
