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 |
|---|---|---|---|---|---|---|---|
| 2012/02/27 | 1,270 | 1,270 | 1,250 | 1,251 | +2 | +0.2% | 59,700 |
| 2012/02/24 | 1,300 | 1,300 | 1,244 | 1,249 | -33 | -2.6% | 87,600 |
| 2012/02/23 | 1,240 | 1,290 | 1,240 | 1,282 | +48 | +3.9% | 83,100 |
| 2012/02/22 | 1,232 | 1,240 | 1,214 | 1,234 | +7 | +0.6% | 58,800 |
| 2012/02/21 | 1,227 | 1,238 | 1,219 | 1,227 | -10 | -0.8% | 44,600 |
| 2012/02/20 | 1,230 | 1,252 | 1,224 | 1,237 | +8 | +0.7% | 51,100 |
| 2012/02/17 | 1,225 | 1,250 | 1,220 | 1,229 | +8 | +0.7% | 65,700 |
| 2012/02/16 | 1,223 | 1,225 | 1,202 | 1,221 | +4 | +0.3% | 76,000 |
| 2012/02/15 | 1,217 | 1,224 | 1,196 | 1,217 | +6 | +0.5% | 73,000 |
| 2012/02/14 | 1,187 | 1,212 | 1,178 | 1,211 | +24 | +2% | 57,500 |
| 2012/02/13 | 1,220 | 1,220 | 1,167 | 1,187 | -22 | -1.8% | 123,100 |
| 2012/02/10 | 1,250 | 1,250 | 1,207 | 1,209 | -49 | -3.9% | 106,400 |
| 2012/02/09 | 1,257 | 1,269 | 1,245 | 1,258 | -18 | -1.4% | 44,300 |
| 2012/02/08 | 1,244 | 1,280 | 1,232 | 1,276 | +32 | +2.6% | 92,200 |
| 2012/02/07 | 1,235 | 1,245 | 1,225 | 1,244 | +10 | +0.8% | 59,200 |
| 2012/02/06 | 1,236 | 1,241 | 1,221 | 1,234 | +8 | +0.7% | 49,800 |
| 2012/02/03 | 1,219 | 1,234 | 1,214 | 1,226 | +8 | +0.7% | 59,200 |
| 2012/02/02 | 1,235 | 1,246 | 1,211 | 1,218 | -6 | -0.5% | 55,100 |
| 2012/02/01 | 1,208 | 1,225 | 1,203 | 1,224 | +17 | +1.4% | 58,000 |
| 2012/01/31 | 1,222 | 1,222 | 1,206 | 1,207 | -31 | -2.5% | 49,700 |
| 2012/01/30 | 1,235 | 1,244 | 1,217 | 1,238 | ±0 | ±0% | 81,700 |
| 2012/01/27 | 1,217 | 1,247 | 1,210 | 1,238 | +33 | +2.7% | 54,900 |
| 2012/01/26 | 1,215 | 1,218 | 1,204 | 1,205 | -2 | -0.2% | 45,500 |
| 2012/01/25 | 1,223 | 1,232 | 1,197 | 1,207 | -33 | -2.7% | 71,000 |
| 2012/01/24 | 1,247 | 1,248 | 1,234 | 1,240 | -25 | -2% | 77,200 |
| 2012/01/23 | 1,247 | 1,281 | 1,241 | 1,265 | +24 | +1.9% | 171,800 |
| 2012/01/20 | 1,210 | 1,272 | 1,201 | 1,241 | +50 | +4.2% | 157,700 |
| 2012/01/19 | 1,187 | 1,217 | 1,184 | 1,191 | +5 | +0.4% | 75,400 |
| 2012/01/18 | 1,207 | 1,212 | 1,182 | 1,186 | -18 | -1.5% | 71,300 |
| 2012/01/17 | 1,190 | 1,223 | 1,181 | 1,204 | +15 | +1.3% | 180,400 |
| 2012/01/16 | 1,163 | 1,227 | 1,163 | 1,189 | +37 | +3.2% | 209,500 |
| 2012/01/13 | 1,091 | 1,161 | 1,089 | 1,152 | +68 | +6.3% | 133,700 |
| 2012/01/12 | 1,098 | 1,098 | 1,070 | 1,084 | -11 | -1% | 63,900 |
| 2012/01/11 | 1,074 | 1,100 | 1,074 | 1,095 | +11 | +1% | 39,400 |
| 2012/01/10 | 1,072 | 1,089 | 1,072 | 1,084 | +12 | +1.1% | 33,400 |
| 2012/01/06 | 1,088 | 1,089 | 1,072 | 1,072 | -29 | -2.6% | 37,000 |
| 2012/01/05 | 1,126 | 1,126 | 1,101 | 1,101 | -24 | -2.1% | 14,100 |
| 2012/01/04 | 1,114 | 1,137 | 1,114 | 1,125 | +33 | +3% | 32,100 |
| 2011/12/30 | 1,085 | 1,094 | 1,082 | 1,092 | +12 | +1.1% | 15,500 |
| 2011/12/29 | 1,077 | 1,082 | 1,071 | 1,080 | -7 | -0.6% | 6,400 |
| 2011/12/28 | 1,082 | 1,090 | 1,063 | 1,087 | -10 | -0.9% | 32,600 |
| 2011/12/27 | 1,097 | 1,099 | 1,091 | 1,097 | -2 | -0.2% | 15,500 |
| 2011/12/26 | 1,116 | 1,116 | 1,095 | 1,099 | +4 | +0.4% | 14,800 |
| 2011/12/22 | 1,112 | 1,119 | 1,090 | 1,095 | -23 | -2.1% | 33,700 |
| 2011/12/21 | 1,119 | 1,123 | 1,103 | 1,118 | +2 | +0.2% | 35,300 |
| 2011/12/20 | 1,128 | 1,135 | 1,116 | 1,116 | -19 | -1.7% | 52,000 |
| 2011/12/19 | 1,115 | 1,144 | 1,113 | 1,135 | +33 | +3% | 82,900 |
| 2011/12/16 | 1,104 | 1,107 | 1,097 | 1,102 | +14 | +1.3% | 29,300 |
| 2011/12/15 | 1,097 | 1,098 | 1,086 | 1,088 | -9 | -0.8% | 26,300 |
| 2011/12/14 | 1,103 | 1,104 | 1,093 | 1,097 | -5 | -0.5% | 20,100 |
3301～
3350
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
