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 |
|---|---|---|---|---|---|---|---|
| 2012/12/13 | 1,130 | 1,130 | 1,104 | 1,109 | -7 | -0.6% | 214,100 |
| 2012/12/12 | 1,097 | 1,132 | 1,097 | 1,116 | +20 | +1.8% | 377,400 |
| 2012/12/11 | 1,119 | 1,136 | 1,086 | 1,096 | -31 | -2.8% | 434,900 |
| 2012/12/10 | 1,138 | 1,143 | 1,122 | 1,127 | -20 | -1.7% | 296,600 |
| 2012/12/07 | 1,148 | 1,158 | 1,138 | 1,147 | ±0 | ±0% | 285,300 |
| 2012/12/06 | 1,162 | 1,180 | 1,145 | 1,147 | +15 | +1.3% | 679,900 |
| 2012/12/05 | 1,174 | 1,175 | 1,123 | 1,132 | -50 | -4.2% | 529,200 |
| 2012/12/04 | 1,190 | 1,201 | 1,169 | 1,182 | -51 | -4.1% | 276,900 |
| 2012/12/03 | 1,242 | 1,249 | 1,230 | 1,233 | +1 | +0.1% | 76,300 |
| 2012/11/30 | 1,232 | 1,260 | 1,228 | 1,232 | +2 | +0.2% | 136,100 |
| 2012/11/29 | 1,209 | 1,240 | 1,209 | 1,230 | +21 | +1.7% | 137,800 |
| 2012/11/28 | 1,228 | 1,237 | 1,204 | 1,209 | -15 | -1.2% | 172,600 |
| 2012/11/27 | 1,224 | 1,234 | 1,220 | 1,224 | -4 | -0.3% | 112,200 |
| 2012/11/26 | 1,228 | 1,237 | 1,220 | 1,228 | +24 | +2% | 158,800 |
| 2012/11/22 | 1,229 | 1,239 | 1,197 | 1,204 | -41 | -3.3% | 383,600 |
| 2012/11/21 | 1,276 | 1,279 | 1,237 | 1,245 | -14 | -1.1% | 305,400 |
| 2012/11/20 | 1,199 | 1,271 | 1,199 | 1,259 | +67 | +5.6% | 422,900 |
| 2012/11/19 | 1,172 | 1,195 | 1,168 | 1,192 | +28 | +2.4% | 141,000 |
| 2012/11/16 | 1,155 | 1,170 | 1,152 | 1,164 | -21 | -1.8% | 184,400 |
| 2012/11/15 | 1,190 | 1,195 | 1,176 | 1,185 | +10 | +0.9% | 148,000 |
| 2012/11/14 | 1,144 | 1,175 | 1,144 | 1,175 | +18 | +1.6% | 107,200 |
| 2012/11/13 | 1,161 | 1,171 | 1,146 | 1,157 | -10 | -0.9% | 184,900 |
| 2012/11/12 | 1,189 | 1,189 | 1,155 | 1,167 | -9 | -0.8% | 143,700 |
| 2012/11/09 | 1,164 | 1,183 | 1,157 | 1,176 | +24 | +2.1% | 127,500 |
| 2012/11/08 | 1,169 | 1,171 | 1,152 | 1,152 | -24 | -2% | 102,400 |
| 2012/11/07 | 1,176 | 1,187 | 1,170 | 1,176 | -7 | -0.6% | 183,800 |
| 2012/11/06 | 1,175 | 1,202 | 1,174 | 1,183 | +11 | +0.9% | 157,900 |
| 2012/11/05 | 1,180 | 1,180 | 1,153 | 1,172 | -11 | -0.9% | 199,800 |
| 2012/11/02 | 1,195 | 1,200 | 1,179 | 1,183 | -1 | -0.1% | 203,300 |
| 2012/11/01 | 1,199 | 1,204 | 1,176 | 1,184 | -15 | -1.3% | 222,400 |
| 2012/10/31 | 1,180 | 1,206 | 1,171 | 1,199 | +8 | +0.7% | 107,700 |
| 2012/10/30 | 1,216 | 1,220 | 1,191 | 1,191 | -15 | -1.2% | 167,700 |
| 2012/10/29 | 1,203 | 1,227 | 1,201 | 1,206 | +6 | +0.5% | 115,600 |
| 2012/10/26 | 1,198 | 1,223 | 1,197 | 1,200 | -18 | -1.5% | 215,700 |
| 2012/10/25 | 1,214 | 1,219 | 1,210 | 1,218 | -9 | -0.7% | 113,200 |
| 2012/10/24 | 1,188 | 1,246 | 1,188 | 1,227 | +39 | +3.3% | 292,200 |
| 2012/10/23 | 1,202 | 1,218 | 1,182 | 1,188 | -40 | -3.3% | 393,200 |
| 2012/10/22 | 1,225 | 1,254 | 1,220 | 1,228 | +4 | +0.3% | 292,300 |
| 2012/10/19 | 1,241 | 1,250 | 1,210 | 1,224 | -42 | -3.3% | 563,200 |
| 2012/10/18 | 1,284 | 1,285 | 1,251 | 1,266 | -5 | -0.4% | 380,700 |
| 2012/10/17 | 1,280 | 1,304 | 1,269 | 1,271 | -1 | -0.1% | 285,200 |
| 2012/10/16 | 1,288 | 1,299 | 1,260 | 1,272 | -27 | -2.1% | 402,300 |
| 2012/10/15 | 1,300 | 1,320 | 1,285 | 1,299 | +19 | +1.5% | 241,000 |
| 2012/10/12 | 1,341 | 1,345 | 1,277 | 1,280 | -6 | -0.5% | 446,500 |
| 2012/10/11 | 1,285 | 1,305 | 1,271 | 1,286 | -23 | -1.8% | 285,600 |
| 2012/10/10 | 1,338 | 1,338 | 1,308 | 1,309 | -24 | -1.8% | 307,000 |
| 2012/10/09 | 1,352 | 1,354 | 1,325 | 1,333 | -19 | -1.4% | 370,700 |
| 2012/10/05 | 1,308 | 1,357 | 1,303 | 1,352 | +59 | +4.6% | 574,800 |
| 2012/10/04 | 1,265 | 1,303 | 1,233 | 1,293 | +21 | +1.7% | 454,800 |
| 2012/10/03 | 1,305 | 1,306 | 1,269 | 1,272 | -41 | -3.1% | 401,100 |
3101～
3150
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
