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 |
|---|---|---|---|---|---|---|---|
| 2001/06/15 | 1,305 | 1,320 | 1,275 | 1,295 | -10 | -0.8% | 22,000 |
| 2001/06/14 | 1,305 | 1,305 | 1,305 | 1,305 | ±0 | ±0% | 4,000 |
| 2001/06/13 | 1,305 | 1,305 | 1,305 | 1,305 | +5 | +0.4% | 2,000 |
| 2001/06/12 | 1,355 | 1,355 | 1,300 | 1,300 | -85 | -6.1% | 16,000 |
| 2001/06/11 | 1,395 | 1,395 | 1,385 | 1,385 | -20 | -1.4% | 4,000 |
| 2001/06/08 | 1,385 | 1,405 | 1,385 | 1,405 | +30 | +2.2% | 14,000 |
| 2001/06/07 | 1,405 | 1,405 | 1,375 | 1,375 | -35 | -2.5% | 22,000 |
| 2001/06/06 | 1,405 | 1,410 | 1,405 | 1,410 | -15 | -1.1% | 8,000 |
| 2001/06/05 | 1,405 | 1,425 | 1,400 | 1,425 | +30 | +2.2% | 26,000 |
| 2001/06/04 | 1,405 | 1,405 | 1,390 | 1,395 | -10 | -0.7% | 12,000 |
| 2001/06/01 | 1,425 | 1,425 | 1,405 | 1,405 | -20 | -1.4% | 6,000 |
| 2001/05/31 | 1,430 | 1,435 | 1,400 | 1,425 | -5 | -0.3% | 40,000 |
| 2001/05/30 | 1,435 | 1,450 | 1,430 | 1,430 | +40 | +2.9% | 36,000 |
| 2001/05/29 | 1,290 | 1,410 | 1,290 | 1,390 | +135 | +10.8% | 38,000 |
| 2001/05/28 | 1,345 | 1,345 | 1,250 | 1,255 | -90 | -6.7% | 52,000 |
| 2001/05/25 | 1,330 | 1,350 | 1,330 | 1,345 | -5 | -0.4% | 10,000 |
| 2001/05/24 | 1,395 | 1,395 | 1,350 | 1,350 | -25 | -1.8% | 46,000 |
| 2001/05/23 | 1,410 | 1,410 | 1,375 | 1,375 | -30 | -2.1% | 60,000 |
| 2001/05/22 | 1,420 | 1,420 | 1,405 | 1,405 | -25 | -1.7% | 36,000 |
| 2001/05/21 | 1,480 | 1,480 | 1,420 | 1,430 | -50 | -3.4% | 50,000 |
| 2001/05/18 | 1,485 | 1,485 | 1,475 | 1,480 | ±0 | ±0% | 38,000 |
| 2001/05/17 | 1,510 | 1,510 | 1,475 | 1,480 | -15 | -1% | 44,000 |
| 2001/05/16 | 1,500 | 1,500 | 1,490 | 1,495 | +15 | +1% | 44,000 |
| 2001/05/15 | 1,500 | 1,500 | 1,480 | 1,480 | -20 | -1.3% | 18,000 |
| 2001/05/14 | 1,500 | 1,500 | 1,490 | 1,500 | ±0 | ±0% | 22,000 |
| 2001/05/11 | 1,505 | 1,505 | 1,490 | 1,500 | -20 | -1.3% | 52,000 |
| 2001/05/10 | 1,500 | 1,530 | 1,500 | 1,520 | +10 | +0.7% | 52,000 |
| 2001/05/09 | 1,525 | 1,530 | 1,505 | 1,510 | -30 | -1.9% | 60,000 |
| 2001/05/08 | 1,550 | 1,560 | 1,515 | 1,540 | -20 | -1.3% | 86,000 |
| 2001/05/07 | 1,555 | 1,560 | 1,540 | 1,560 | +30 | +2% | 64,000 |
| 2001/05/02 | 1,560 | 1,565 | 1,515 | 1,530 | -10 | -0.6% | 88,000 |
| 2001/05/01 | 1,550 | 1,600 | 1,535 | 1,540 | +35 | +2.3% | 90,000 |
| 2001/04/27 | 1,475 | 1,530 | 1,455 | 1,505 | +55 | +3.8% | 266,000 |
| 2001/04/26 | 1,415 | 1,470 | 1,390 | 1,450 | +95 | +7% | 192,000 |
| 2001/04/25 | 1,320 | 1,455 | 1,320 | 1,355 | +15 | +1.1% | 300,000 |
| 2001/04/24 | 1,385 | 1,385 | 1,285 | 1,340 | -80 | -5.6% | 258,000 |
| 2001/04/23 | 1,520 | 1,520 | 1,400 | 1,420 | -110 | -7.2% | 190,000 |
| 2001/04/20 | 1,580 | 1,700 | 1,510 | 1,530 | -45 | -2.9% | 406,000 |
| 2001/04/19 | 1,475 | 1,575 | 1,455 | 1,575 | +200 | +14.5% | 964,000 |
| 2001/04/18 | 1,255 | 1,505 | 1,255 | 1,375 | -130 | -8.6% | 3,780,000 |
| 2001/04/17 | 1,505 | 1,505 | 1,505 | 1,505 | -250 | -14.2% | 36,000 |
| 2001/04/16 | 1,755 | 1,755 | 1,755 | 1,755 | -250 | -12.5% | 18,000 |
| 2001/04/13 | 2,005 | 2,005 | 2,005 | 2,005 | -250 | -11.1% | 8,000 |
| 2001/04/12 | 2,255 | 2,255 | 2,255 | 2,255 | -500 | -18.1% | 4,000 |
| 2001/04/11 | 2,875 | 2,875 | 2,750 | 2,755 | -145 | -5% | 44,000 |
| 2001/04/10 | 2,900 | 2,900 | 2,900 | 2,900 | -50 | -1.7% | 2,000 |
| 2001/04/09 | 2,950 | 2,950 | 2,900 | 2,950 | +50 | +1.7% | 10,000 |
| 2001/04/06 | 2,950 | 2,950 | 2,895 | 2,900 | ±0 | ±0% | 24,000 |
| 2001/04/05 | 2,950 | 3,025 | 2,900 | 2,900 | -100 | -3.3% | 50,000 |
| 2001/04/04 | 3,055 | 3,060 | 3,000 | 3,000 | -60 | -2% | 24,000 |
5851～
5900
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
