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 |
|---|---|---|---|---|---|---|---|
| 2013/08/26 | 1,855 | 1,860 | 1,821 | 1,844 | +8 | +0.4% | 52,000 |
| 2013/08/23 | 1,849 | 1,855 | 1,819 | 1,836 | +16 | +0.9% | 52,600 |
| 2013/08/22 | 1,833 | 1,833 | 1,807 | 1,820 | -14 | -0.8% | 39,200 |
| 2013/08/21 | 1,836 | 1,843 | 1,785 | 1,834 | -1 | -0.1% | 60,600 |
| 2013/08/20 | 1,850 | 1,861 | 1,830 | 1,835 | -26 | -1.4% | 65,000 |
| 2013/08/19 | 1,827 | 1,868 | 1,825 | 1,861 | +34 | +1.9% | 91,400 |
| 2013/08/16 | 1,875 | 1,875 | 1,826 | 1,827 | -48 | -2.6% | 123,700 |
| 2013/08/15 | 1,877 | 1,893 | 1,862 | 1,875 | -1 | -0.1% | 165,700 |
| 2013/08/14 | 1,809 | 1,878 | 1,809 | 1,876 | +75 | +4.2% | 116,200 |
| 2013/08/13 | 1,785 | 1,810 | 1,779 | 1,801 | +29 | +1.6% | 67,200 |
| 2013/08/12 | 1,798 | 1,820 | 1,765 | 1,772 | -25 | -1.4% | 110,800 |
| 2013/08/09 | 1,847 | 1,847 | 1,795 | 1,797 | -49 | -2.7% | 82,200 |
| 2013/08/08 | 1,847 | 1,869 | 1,833 | 1,846 | +1 | +0.1% | 95,800 |
| 2013/08/07 | 1,849 | 1,866 | 1,839 | 1,845 | -6 | -0.3% | 108,400 |
| 2013/08/06 | 1,868 | 1,875 | 1,790 | 1,851 | -3 | -0.2% | 167,500 |
| 2013/08/05 | 1,845 | 1,864 | 1,839 | 1,854 | +9 | +0.5% | 74,700 |
| 2013/08/02 | 1,845 | 1,878 | 1,830 | 1,845 | +15 | +0.8% | 137,500 |
| 2013/08/01 | 1,806 | 1,830 | 1,783 | 1,830 | +28 | +1.6% | 54,900 |
| 2013/07/31 | 1,806 | 1,825 | 1,768 | 1,802 | -23 | -1.3% | 118,200 |
| 2013/07/30 | 1,786 | 1,828 | 1,777 | 1,825 | +49 | +2.8% | 90,200 |
| 2013/07/29 | 1,822 | 1,837 | 1,769 | 1,776 | -72 | -3.9% | 134,100 |
| 2013/07/26 | 1,861 | 1,871 | 1,822 | 1,848 | -22 | -1.2% | 205,800 |
| 2013/07/25 | 1,911 | 1,928 | 1,860 | 1,870 | -61 | -3.2% | 144,100 |
| 2013/07/24 | 1,936 | 1,941 | 1,902 | 1,931 | -4 | -0.2% | 149,000 |
| 2013/07/23 | 1,891 | 1,945 | 1,887 | 1,935 | +45 | +2.4% | 235,200 |
| 2013/07/22 | 1,890 | 1,934 | 1,874 | 1,890 | +11 | +0.6% | 226,000 |
| 2013/07/19 | 1,900 | 1,925 | 1,869 | 1,879 | +10 | +0.5% | 267,600 |
| 2013/07/18 | 1,834 | 1,872 | 1,834 | 1,869 | +19 | +1% | 234,900 |
| 2013/07/17 | 1,843 | 1,868 | 1,836 | 1,850 | -3 | -0.2% | 153,100 |
| 2013/07/16 | 1,830 | 1,858 | 1,830 | 1,853 | +27 | +1.5% | 130,800 |
| 2013/07/12 | 1,850 | 1,850 | 1,799 | 1,826 | -30 | -1.6% | 265,300 |
| 2013/07/11 | 1,835 | 1,866 | 1,821 | 1,856 | -10 | -0.5% | 361,800 |
| 2013/07/10 | 1,802 | 1,919 | 1,802 | 1,866 | +48 | +2.6% | 412,300 |
| 2013/07/09 | 1,800 | 1,832 | 1,793 | 1,818 | +30 | +1.7% | 337,700 |
| 2013/07/08 | 1,761 | 1,805 | 1,751 | 1,788 | +14 | +0.8% | 346,700 |
| 2013/07/05 | 1,730 | 1,788 | 1,716 | 1,774 | +60 | +3.5% | 651,100 |
| 2013/07/04 | 1,750 | 1,751 | 1,678 | 1,714 | -172 | -9.1% | 1,153,800 |
| 2013/07/03 | 1,870 | 1,886 | 1,848 | 1,886 | +13 | +0.7% | 128,000 |
| 2013/07/02 | 1,878 | 1,881 | 1,841 | 1,873 | -4 | -0.2% | 175,200 |
| 2013/07/01 | 1,834 | 1,883 | 1,820 | 1,877 | +45 | +2.5% | 205,500 |
| 2013/06/28 | 1,843 | 1,858 | 1,819 | 1,832 | -15 | -0.8% | 268,200 |
| 2013/06/27 | 1,795 | 1,857 | 1,784 | 1,847 | +57 | +3.2% | 501,000 |
| 2013/06/26 | 1,800 | 1,828 | 1,764 | 1,790 | -10 | -0.6% | 437,100 |
| 2013/06/25 | 1,800 | 1,844 | 1,788 | 1,800 | -6 | -0.3% | 527,300 |
| 2013/06/24 | 1,810 | 1,843 | 1,782 | 1,806 | +6 | +0.3% | 173,600 |
| 2013/06/21 | 1,739 | 1,808 | 1,731 | 1,800 | +5 | +0.3% | 347,300 |
| 2013/06/20 | 1,787 | 1,803 | 1,757 | 1,795 | +6 | +0.3% | 155,400 |
| 2013/06/19 | 1,810 | 1,816 | 1,764 | 1,789 | -16 | -0.9% | 188,300 |
| 2013/06/18 | 1,757 | 1,813 | 1,730 | 1,805 | +30 | +1.7% | 355,400 |
| 2013/06/17 | 1,705 | 1,781 | 1,682 | 1,775 | +47 | +2.7% | 263,800 |
2901～
2950
件表示中 / 6035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 | 141,000円 | +3.9% | -24.0% | 2.70% | 19.81倍 | 1.68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 |
| バローＨＤ | 257,900円 | +5.6% | +7.0% | 2.71% | 9.70倍 | 0.79倍 |
|
中部地区地盤。食品スーパー軸に多角展開。傘下にホームセンター（ＨＣ）やドラッグストア |
| コーナン商事 | 398,000円 | +4.4% | +3.0% | 3.27% | 7.82倍 | 0.69倍 |
|
ホームセンター（ＨＣ）大手。大阪発祥で近畿圏にドミナント展開。Ｍ＆Ａで首都圏へ本格進出 |
| ジョイ本田 | 207,900円 | +1.3% | +0.5% | 3.08% | 15.67倍 | 1.02倍 |
|
ホームセンター大手。関東１都５県で５万平方メートルの超大型店を展開。４０万点以上の品ぞろえに強み |
| ロイヤルＨＤ | 265,900円 | +9.5% | +6.6% | 1.20% | 26.99倍 | 2.61倍 |
|
外食老舗。「ロイヤルホスト」と天丼「てんや」等を展開。ホテルや施設内食堂、食品も展開 |
市場注目の銘柄
チャート関連のコラム
