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 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 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 |
| 2013/06/14 | 1,712 | 1,767 | 1,703 | 1,728 | +18 | +1.1% | 324,900 |
| 2013/06/13 | 1,716 | 1,813 | 1,650 | 1,710 | -5 | -0.3% | 685,300 |
| 2013/06/12 | 1,918 | 1,920 | 1,697 | 1,715 | +94 | +5.8% | 1,147,000 |
| 2013/06/11 | 1,680 | 1,697 | 1,618 | 1,621 | -34 | -2.1% | 116,000 |
| 2013/06/10 | 1,637 | 1,655 | 1,601 | 1,655 | +91 | +5.8% | 123,500 |
| 2013/06/07 | 1,560 | 1,651 | 1,543 | 1,564 | -43 | -2.7% | 380,300 |
| 2013/06/06 | 1,603 | 1,674 | 1,594 | 1,607 | -61 | -3.7% | 516,000 |
| 2013/06/05 | 1,652 | 1,735 | 1,625 | 1,668 | +99 | +6.3% | 350,800 |
| 2013/06/04 | 1,559 | 1,576 | 1,482 | 1,569 | +2 | +0.1% | 234,700 |
| 2013/06/03 | 1,541 | 1,619 | 1,541 | 1,567 | +8 | +0.5% | 177,700 |
| 2013/05/31 | 1,585 | 1,612 | 1,548 | 1,559 | +3 | +0.2% | 111,300 |
| 2013/05/30 | 1,593 | 1,596 | 1,540 | 1,556 | -37 | -2.3% | 100,700 |
| 2013/05/29 | 1,603 | 1,635 | 1,590 | 1,593 | -9 | -0.6% | 147,400 |
| 2013/05/28 | 1,607 | 1,638 | 1,575 | 1,602 | -4 | -0.2% | 172,200 |
| 2013/05/27 | 1,600 | 1,628 | 1,565 | 1,606 | -2 | -0.1% | 93,800 |
| 2013/05/24 | 1,600 | 1,631 | 1,565 | 1,608 | -6 | -0.4% | 191,100 |
| 2013/05/23 | 1,741 | 1,745 | 1,603 | 1,614 | -133 | -7.6% | 315,700 |
| 2013/05/22 | 1,769 | 1,788 | 1,736 | 1,747 | -15 | -0.9% | 103,300 |
| 2013/05/21 | 1,800 | 1,800 | 1,748 | 1,762 | -25 | -1.4% | 94,700 |
| 2013/05/20 | 1,767 | 1,795 | 1,749 | 1,787 | +40 | +2.3% | 145,600 |
2951～
3000
件表示中 / 6065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 | 153,900円 | +3.9% | -24.0% | 2.47% | 20.88倍 | 1.77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 |
| アダストリア | 305,500円 | +4.1% | +19.0% | 2.95% | 11.36倍 | 1.83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 |
| ゲンキードラ | 472,000円 | +10.5% | +8.1% | 0.28% | 19.13倍 | 2.69倍 |
|
福井地盤のドラッグストア。近年は滋賀出店に注力。低価格で集客、食品が売上の約７割占める |
| ハイデ日高 | 380,500円 | +7.9% | +6.2% | 1.16% | 33.41倍 | 5.30倍 |
|
中華料理とつまみの「中華食堂日高屋」主力。首都圏の駅前・繁華街立地で展開。直営出店主義 |
| コーナン商事 | 403,500円 | +4.4% | +3.0% | 3.22% | 7.90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 |
市場注目の銘柄
チャート関連のコラム
