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 |
|---|---|---|---|---|---|---|---|
| 2012/05/11 | 1,108 | 1,109 | 1,058 | 1,065 | -55 | -4.9% | 477,600 |
| 2012/05/10 | 1,160 | 1,162 | 1,051 | 1,120 | -40 | -3.4% | 461,600 |
| 2012/05/09 | 1,200 | 1,200 | 1,150 | 1,160 | -63 | -5.2% | 283,900 |
| 2012/05/08 | 1,206 | 1,230 | 1,199 | 1,223 | +18 | +1.5% | 273,900 |
| 2012/05/07 | 1,177 | 1,225 | 1,162 | 1,205 | -16 | -1.3% | 307,700 |
| 2012/05/02 | 1,252 | 1,264 | 1,209 | 1,221 | -24 | -1.9% | 545,000 |
| 2012/05/01 | 1,266 | 1,296 | 1,228 | 1,245 | -351 | -22% | 1,245,300 |
| 2012/04/27 | 1,602 | 1,610 | 1,575 | 1,596 | +14 | +0.9% | 149,600 |
| 2012/04/26 | 1,560 | 1,599 | 1,560 | 1,582 | +14 | +0.9% | 103,700 |
| 2012/04/25 | 1,567 | 1,579 | 1,543 | 1,568 | -7 | -0.4% | 139,800 |
| 2012/04/24 | 1,609 | 1,610 | 1,540 | 1,575 | -43 | -2.7% | 230,200 |
| 2012/04/23 | 1,602 | 1,695 | 1,602 | 1,618 | +13 | +0.8% | 369,800 |
| 2012/04/20 | 1,565 | 1,612 | 1,547 | 1,605 | +80 | +5.2% | 262,500 |
| 2012/04/19 | 1,513 | 1,537 | 1,509 | 1,525 | +18 | +1.2% | 123,400 |
| 2012/04/18 | 1,518 | 1,531 | 1,494 | 1,507 | -21 | -1.4% | 181,100 |
| 2012/04/17 | 1,458 | 1,542 | 1,458 | 1,528 | +71 | +4.9% | 175,200 |
| 2012/04/16 | 1,453 | 1,475 | 1,450 | 1,457 | -16 | -1.1% | 96,500 |
| 2012/04/13 | 1,467 | 1,483 | 1,449 | 1,473 | -9 | -0.6% | 106,600 |
| 2012/04/12 | 1,448 | 1,500 | 1,447 | 1,482 | +59 | +4.1% | 145,900 |
| 2012/04/11 | 1,423 | 1,435 | 1,406 | 1,423 | -30 | -2.1% | 143,300 |
| 2012/04/10 | 1,432 | 1,482 | 1,429 | 1,453 | +22 | +1.5% | 98,600 |
| 2012/04/09 | 1,406 | 1,455 | 1,400 | 1,431 | +4 | +0.3% | 96,100 |
| 2012/04/06 | 1,441 | 1,467 | 1,418 | 1,427 | -51 | -3.5% | 140,200 |
| 2012/04/05 | 1,471 | 1,504 | 1,444 | 1,478 | -37 | -2.4% | 191,300 |
| 2012/04/04 | 1,496 | 1,519 | 1,496 | 1,515 | +19 | +1.3% | 108,900 |
| 2012/04/03 | 1,467 | 1,529 | 1,465 | 1,496 | +28 | +1.9% | 157,000 |
| 2012/04/02 | 1,458 | 1,479 | 1,455 | 1,468 | +13 | +0.9% | 119,700 |
| 2012/03/30 | 1,469 | 1,497 | 1,437 | 1,455 | -24 | -1.6% | 124,400 |
| 2012/03/29 | 1,485 | 1,518 | 1,460 | 1,479 | -15 | -1% | 107,900 |
| 2012/03/28 | 1,420 | 1,510 | 1,396 | 1,494 | +98 | +7% | 160,000 |
| 2012/03/27 | 1,402 | 1,415 | 1,377 | 1,396 | +16 | +1.2% | 106,300 |
| 2012/03/26 | 1,413 | 1,430 | 1,376 | 1,380 | -38 | -2.7% | 73,000 |
| 2012/03/23 | 1,389 | 1,424 | 1,389 | 1,418 | -1 | -0.1% | 86,800 |
| 2012/03/22 | 1,381 | 1,426 | 1,381 | 1,419 | +38 | +2.8% | 70,800 |
| 2012/03/21 | 1,400 | 1,423 | 1,377 | 1,381 | -32 | -2.3% | 110,600 |
| 2012/03/19 | 1,400 | 1,421 | 1,380 | 1,413 | +5 | +0.4% | 125,200 |
| 2012/03/16 | 1,390 | 1,423 | 1,387 | 1,408 | +85 | +6.4% | 212,100 |
| 2012/03/15 | 1,344 | 1,344 | 1,317 | 1,323 | -15 | -1.1% | 70,300 |
| 2012/03/14 | 1,315 | 1,349 | 1,315 | 1,338 | +22 | +1.7% | 75,900 |
| 2012/03/13 | 1,260 | 1,329 | 1,259 | 1,316 | +40 | +3.1% | 92,800 |
| 2012/03/12 | 1,283 | 1,298 | 1,274 | 1,276 | -17 | -1.3% | 60,700 |
| 2012/03/09 | 1,300 | 1,300 | 1,274 | 1,293 | -6 | -0.5% | 80,700 |
| 2012/03/08 | 1,298 | 1,313 | 1,281 | 1,299 | -1 | -0.1% | 65,300 |
| 2012/03/07 | 1,254 | 1,300 | 1,238 | 1,300 | +42 | +3.3% | 90,200 |
| 2012/03/06 | 1,228 | 1,267 | 1,228 | 1,258 | +30 | +2.4% | 136,200 |
| 2012/03/05 | 1,242 | 1,256 | 1,227 | 1,228 | -11 | -0.9% | 103,400 |
| 2012/03/02 | 1,249 | 1,257 | 1,231 | 1,239 | -9 | -0.7% | 73,100 |
| 2012/03/01 | 1,253 | 1,261 | 1,245 | 1,248 | -5 | -0.4% | 42,900 |
| 2012/02/29 | 1,283 | 1,286 | 1,249 | 1,253 | -35 | -2.7% | 53,500 |
| 2012/02/28 | 1,252 | 1,288 | 1,242 | 1,288 | +37 | +3% | 59,200 |
3251～
3300
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
