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 |
|---|---|---|---|---|---|---|---|
| 2001/04/03 | 3,095 | 3,100 | 3,050 | 3,060 | -40 | -1.3% | 30,000 |
| 2001/04/02 | 3,100 | 3,100 | 3,050 | 3,100 | +50 | +1.6% | 34,000 |
| 2001/03/30 | 3,050 | 3,075 | 3,025 | 3,050 | +50 | +1.7% | 30,000 |
| 2001/03/29 | 3,155 | 3,155 | 3,000 | 3,000 | -145 | -4.6% | 76,000 |
| 2001/03/28 | 3,250 | 3,250 | 3,145 | 3,145 | -130 | -4% | 38,000 |
| 2001/03/27 | 3,165 | 3,275 | 3,080 | 3,275 | +140 | +4.5% | 54,000 |
| 2001/03/26 | 3,110 | 3,135 | 2,950 | 3,135 | +20 | +0.6% | 78,000 |
| 2001/03/23 | 3,155 | 3,160 | 3,060 | 3,115 | -85 | -2.7% | 52,000 |
| 2001/03/22 | 3,160 | 3,225 | 3,160 | 3,200 | ±0 | ±0% | 46,000 |
| 2001/03/21 | 3,245 | 3,245 | 3,175 | 3,200 | -50 | -1.5% | 62,000 |
| 2001/03/19 | 3,250 | 3,300 | 3,250 | 3,250 | -50 | -1.5% | 74,000 |
| 2001/03/16 | 3,305 | 3,350 | 3,295 | 3,300 | +45 | +1.4% | 36,000 |
| 2001/03/15 | 3,250 | 3,275 | 3,100 | 3,255 | -45 | -1.4% | 70,000 |
| 2001/03/14 | 3,350 | 3,350 | 3,300 | 3,300 | -50 | -1.5% | 36,000 |
| 2001/03/13 | 3,450 | 3,450 | 3,350 | 3,350 | -150 | -4.3% | 116,000 |
| 2001/03/12 | 3,565 | 3,565 | 3,490 | 3,500 | -100 | -2.8% | 38,000 |
| 2001/03/09 | 3,450 | 3,600 | 3,450 | 3,600 | +175 | +5.1% | 52,000 |
| 2001/03/08 | 3,475 | 3,500 | 3,425 | 3,425 | -50 | -1.4% | 18,000 |
| 2001/03/07 | 3,380 | 3,475 | 3,310 | 3,475 | +175 | +5.3% | 42,000 |
| 2001/03/06 | 3,305 | 3,325 | 3,275 | 3,300 | ±0 | ±0% | 24,000 |
| 2001/03/05 | 3,350 | 3,350 | 3,300 | 3,300 | -50 | -1.5% | 12,000 |
| 2001/03/02 | 3,370 | 3,400 | 3,350 | 3,350 | -30 | -0.9% | 16,000 |
| 2001/03/01 | 3,500 | 3,500 | 3,355 | 3,380 | -115 | -3.3% | 30,000 |
| 2001/02/28 | 3,490 | 3,495 | 3,425 | 3,495 | -5 | -0.1% | 42,000 |
| 2001/02/27 | 3,575 | 3,580 | 3,500 | 3,500 | ±0 | ±0% | 28,000 |
| 2001/02/26 | 3,500 | 3,550 | 3,500 | 3,500 | ±0 | ±0% | 18,000 |
| 2001/02/23 | 3,500 | 3,525 | 3,455 | 3,500 | ±0 | ±0% | 88,000 |
| 2001/02/22 | 3,525 | 3,550 | 3,450 | 3,500 | -25 | -0.7% | 110,000 |
| 2001/02/21 | 3,500 | 3,550 | 3,500 | 3,525 | -20 | -0.6% | 54,000 |
| 2001/02/20 | 3,505 | 3,545 | 3,450 | 3,545 | +45 | +1.3% | 54,000 |
| 2001/02/19 | 3,550 | 3,550 | 3,500 | 3,500 | -105 | -2.9% | 46,000 |
| 2001/02/16 | 3,655 | 3,655 | 3,600 | 3,605 | -45 | -1.2% | 88,000 |
| 2001/02/15 | 3,690 | 3,700 | 3,650 | 3,650 | -35 | -0.9% | 38,000 |
| 2001/02/14 | 3,700 | 3,700 | 3,650 | 3,685 | +35 | +1% | 52,000 |
| 2001/02/13 | 3,700 | 3,715 | 3,650 | 3,650 | -55 | -1.5% | 44,000 |
| 2001/02/09 | 3,775 | 3,800 | 3,705 | 3,705 | -70 | -1.9% | 42,000 |
| 2001/02/08 | 3,825 | 3,825 | 3,745 | 3,775 | ±0 | ±0% | 50,000 |
| 2001/02/07 | 3,825 | 3,850 | 3,775 | 3,775 | -50 | -1.3% | 72,000 |
| 2001/02/06 | 3,775 | 3,825 | 3,750 | 3,825 | +75 | +2% | 42,000 |
| 2001/02/05 | 3,725 | 3,750 | 3,650 | 3,750 | -50 | -1.3% | 42,000 |
| 2001/02/02 | 3,780 | 3,850 | 3,740 | 3,800 | +70 | +1.9% | 80,000 |
| 2001/02/01 | 3,805 | 3,805 | 3,680 | 3,730 | -75 | -2% | 100,000 |
| 2001/01/31 | 3,935 | 3,935 | 3,805 | 3,805 | -145 | -3.7% | 90,000 |
| 2001/01/30 | 3,800 | 4,000 | 3,775 | 3,950 | +200 | +5.3% | 484,000 |
| 2001/01/29 | 3,720 | 3,800 | 3,700 | 3,750 | -50 | -1.3% | 100,000 |
| 2001/01/26 | 3,795 | 3,805 | 3,700 | 3,800 | +55 | +1.5% | 136,000 |
| 2001/01/25 | 3,695 | 3,925 | 3,620 | 3,745 | ±0 | ±0% | 212,000 |
| 2001/01/24 | 3,900 | 3,900 | 3,725 | 3,745 | -180 | -4.6% | 224,000 |
| 2001/01/23 | 3,450 | 3,925 | 3,450 | 3,925 | +500 | +14.6% | 1,016,000 |
| 2001/01/22 | 3,375 | 3,500 | 3,375 | 3,425 | +100 | +3% | 324,000 |
5901～
5950
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
