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 |
|---|---|---|---|---|---|---|---|
| 2013/05/17 | 1,748 | 1,797 | 1,716 | 1,747 | -17 | -1% | 184,100 |
| 2013/05/16 | 1,764 | 1,803 | 1,710 | 1,764 | -15 | -0.8% | 276,300 |
| 2013/05/15 | 1,857 | 1,866 | 1,750 | 1,779 | -118 | -6.2% | 440,200 |
| 2013/05/14 | 1,978 | 1,978 | 1,895 | 1,897 | -85 | -4.3% | 321,900 |
| 2013/05/13 | 1,916 | 1,990 | 1,916 | 1,982 | +66 | +3.4% | 243,600 |
| 2013/05/10 | 1,955 | 1,970 | 1,900 | 1,916 | -39 | -2% | 269,200 |
| 2013/05/09 | 1,890 | 1,985 | 1,882 | 1,955 | +99 | +5.3% | 350,400 |
| 2013/05/08 | 1,812 | 1,865 | 1,806 | 1,856 | +44 | +2.4% | 248,700 |
| 2013/05/07 | 1,800 | 1,819 | 1,794 | 1,812 | +52 | +3% | 142,900 |
| 2013/05/02 | 1,731 | 1,767 | 1,725 | 1,760 | +14 | +0.8% | 146,000 |
| 2013/05/01 | 1,726 | 1,758 | 1,718 | 1,746 | +17 | +1% | 103,100 |
| 2013/04/30 | 1,714 | 1,758 | 1,713 | 1,729 | +21 | +1.2% | 93,600 |
| 2013/04/26 | 1,726 | 1,732 | 1,699 | 1,708 | -24 | -1.4% | 166,400 |
| 2013/04/25 | 1,735 | 1,750 | 1,716 | 1,732 | +1 | +0.1% | 227,700 |
| 2013/04/24 | 1,726 | 1,739 | 1,709 | 1,731 | +31 | +1.8% | 193,300 |
| 2013/04/23 | 1,710 | 1,720 | 1,682 | 1,700 | -26 | -1.5% | 143,900 |
| 2013/04/22 | 1,631 | 1,738 | 1,631 | 1,726 | +99 | +6.1% | 333,100 |
| 2013/04/19 | 1,630 | 1,671 | 1,622 | 1,627 | +29 | +1.8% | 342,300 |
| 2013/04/18 | 1,575 | 1,600 | 1,541 | 1,598 | +29 | +1.8% | 242,200 |
| 2013/04/17 | 1,517 | 1,575 | 1,515 | 1,569 | +71 | +4.7% | 186,800 |
| 2013/04/16 | 1,501 | 1,518 | 1,485 | 1,498 | -38 | -2.5% | 161,900 |
| 2013/04/15 | 1,545 | 1,570 | 1,515 | 1,536 | +8 | +0.5% | 224,200 |
| 2013/04/12 | 1,519 | 1,538 | 1,512 | 1,528 | -11 | -0.7% | 172,800 |
| 2013/04/11 | 1,552 | 1,566 | 1,501 | 1,539 | -12 | -0.8% | 242,100 |
| 2013/04/10 | 1,455 | 1,553 | 1,455 | 1,551 | +100 | +6.9% | 337,300 |
| 2013/04/09 | 1,470 | 1,479 | 1,445 | 1,451 | +3 | +0.2% | 124,700 |
| 2013/04/08 | 1,411 | 1,453 | 1,409 | 1,448 | +62 | +4.5% | 248,500 |
| 2013/04/05 | 1,400 | 1,441 | 1,362 | 1,386 | -7 | -0.5% | 380,500 |
| 2013/04/04 | 1,370 | 1,393 | 1,343 | 1,393 | +3 | +0.2% | 239,600 |
| 2013/04/03 | 1,330 | 1,391 | 1,330 | 1,390 | +62 | +4.7% | 330,600 |
| 2013/04/02 | 1,310 | 1,353 | 1,290 | 1,328 | -7 | -0.5% | 294,100 |
| 2013/04/01 | 1,366 | 1,367 | 1,321 | 1,335 | -21 | -1.5% | 237,800 |
| 2013/03/29 | 1,375 | 1,379 | 1,347 | 1,356 | -13 | -0.9% | 141,000 |
| 2013/03/28 | 1,380 | 1,396 | 1,348 | 1,369 | -4 | -0.3% | 212,300 |
| 2013/03/27 | 1,347 | 1,373 | 1,347 | 1,373 | +23 | +1.7% | 166,900 |
| 2013/03/26 | 1,325 | 1,350 | 1,325 | 1,350 | +7 | +0.5% | 154,500 |
| 2013/03/25 | 1,277 | 1,345 | 1,275 | 1,343 | +78 | +6.2% | 482,000 |
| 2013/03/22 | 1,280 | 1,294 | 1,265 | 1,265 | -11 | -0.9% | 325,600 |
| 2013/03/21 | 1,271 | 1,278 | 1,250 | 1,276 | +7 | +0.6% | 292,200 |
| 2013/03/19 | 1,248 | 1,270 | 1,247 | 1,269 | +27 | +2.2% | 230,700 |
| 2013/03/18 | 1,262 | 1,263 | 1,238 | 1,242 | -20 | -1.6% | 386,800 |
| 2013/03/15 | 1,286 | 1,328 | 1,253 | 1,262 | -69 | -5.2% | 1,129,500 |
| 2013/03/14 | 1,305 | 1,335 | 1,292 | 1,331 | +41 | +3.2% | 249,600 |
| 2013/03/13 | 1,315 | 1,316 | 1,288 | 1,290 | -11 | -0.8% | 157,000 |
| 2013/03/12 | 1,322 | 1,328 | 1,298 | 1,301 | -21 | -1.6% | 188,800 |
| 2013/03/11 | 1,320 | 1,333 | 1,309 | 1,322 | +15 | +1.1% | 177,300 |
| 2013/03/08 | 1,293 | 1,308 | 1,282 | 1,307 | +32 | +2.5% | 263,200 |
| 2013/03/07 | 1,293 | 1,301 | 1,270 | 1,275 | -9 | -0.7% | 157,600 |
| 2013/03/06 | 1,318 | 1,318 | 1,275 | 1,284 | -26 | -2% | 297,400 |
| 2013/03/05 | 1,303 | 1,367 | 1,303 | 1,310 | +24 | +1.9% | 395,000 |
3001～
3050
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
