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 |
|---|---|---|---|---|---|---|---|
| 2011/08/25 | 1,058 | 1,076 | 1,058 | 1,059 | +1 | +0.1% | 62,300 |
| 2011/08/24 | 1,089 | 1,089 | 1,053 | 1,058 | -30 | -2.8% | 79,100 |
| 2011/08/23 | 1,117 | 1,126 | 1,070 | 1,088 | -29 | -2.6% | 134,000 |
| 2011/08/22 | 1,068 | 1,144 | 1,068 | 1,117 | +49 | +4.6% | 143,000 |
| 2011/08/19 | 1,050 | 1,071 | 1,050 | 1,068 | -11 | -1% | 128,200 |
| 2011/08/18 | 1,080 | 1,094 | 1,075 | 1,079 | -13 | -1.2% | 47,300 |
| 2011/08/17 | 1,093 | 1,102 | 1,077 | 1,092 | -1 | -0.1% | 38,600 |
| 2011/08/16 | 1,113 | 1,114 | 1,085 | 1,093 | -19 | -1.7% | 70,100 |
| 2011/08/15 | 1,133 | 1,142 | 1,107 | 1,112 | -21 | -1.9% | 57,300 |
| 2011/08/12 | 1,150 | 1,150 | 1,115 | 1,133 | +17 | +1.5% | 70,200 |
| 2011/08/11 | 1,059 | 1,123 | 1,059 | 1,116 | +21 | +1.9% | 75,100 |
| 2011/08/10 | 1,102 | 1,108 | 1,068 | 1,095 | +7 | +0.6% | 63,300 |
| 2011/08/09 | 1,051 | 1,092 | 1,045 | 1,088 | -4 | -0.4% | 241,800 |
| 2011/08/08 | 1,101 | 1,119 | 1,084 | 1,092 | -19 | -1.7% | 125,800 |
| 2011/08/05 | 1,101 | 1,150 | 1,101 | 1,111 | -49 | -4.2% | 157,100 |
| 2011/08/04 | 1,152 | 1,177 | 1,151 | 1,160 | +2 | +0.2% | 106,800 |
| 2011/08/03 | 1,165 | 1,165 | 1,152 | 1,158 | -10 | -0.9% | 117,400 |
| 2011/08/02 | 1,180 | 1,180 | 1,165 | 1,168 | -7 | -0.6% | 57,700 |
| 2011/08/01 | 1,170 | 1,187 | 1,156 | 1,175 | +15 | +1.3% | 75,000 |
| 2011/07/29 | 1,162 | 1,170 | 1,158 | 1,160 | -2 | -0.2% | 121,300 |
| 2011/07/28 | 1,160 | 1,165 | 1,147 | 1,162 | -18 | -1.5% | 161,800 |
| 2011/07/27 | 1,190 | 1,203 | 1,174 | 1,180 | -20 | -1.7% | 118,900 |
| 2011/07/26 | 1,199 | 1,202 | 1,192 | 1,200 | +9 | +0.8% | 100,200 |
| 2011/07/25 | 1,185 | 1,205 | 1,182 | 1,191 | +6 | +0.5% | 122,600 |
| 2011/07/22 | 1,180 | 1,194 | 1,180 | 1,185 | +1 | +0.1% | 165,900 |
| 2011/07/21 | 1,188 | 1,188 | 1,175 | 1,184 | +3 | +0.3% | 102,200 |
| 2011/07/20 | 1,180 | 1,191 | 1,176 | 1,181 | +19 | +1.6% | 91,600 |
| 2011/07/19 | 1,171 | 1,174 | 1,157 | 1,162 | -8 | -0.7% | 213,700 |
| 2011/07/15 | 1,166 | 1,174 | 1,164 | 1,170 | +2 | +0.2% | 226,100 |
| 2011/07/14 | 1,191 | 1,191 | 1,165 | 1,168 | -24 | -2% | 154,900 |
| 2011/07/13 | 1,178 | 1,195 | 1,171 | 1,192 | +30 | +2.6% | 183,700 |
| 2011/07/12 | 1,182 | 1,196 | 1,162 | 1,162 | -26 | -2.2% | 188,600 |
| 2011/07/11 | 1,216 | 1,228 | 1,185 | 1,188 | -41 | -3.3% | 446,300 |
| 2011/07/08 | 1,229 | 1,232 | 1,223 | 1,229 | +1 | +0.1% | 199,200 |
| 2011/07/07 | 1,242 | 1,242 | 1,219 | 1,228 | -14 | -1.1% | 226,500 |
| 2011/07/06 | 1,297 | 1,297 | 1,236 | 1,242 | -25 | -2% | 343,800 |
| 2011/07/05 | 1,256 | 1,278 | 1,238 | 1,267 | -114 | -8.3% | 697,400 |
| 2011/07/04 | 1,342 | 1,396 | 1,340 | 1,381 | +48 | +3.6% | 343,700 |
| 2011/07/01 | 1,313 | 1,368 | 1,313 | 1,333 | +21 | +1.6% | 250,500 |
| 2011/06/30 | 1,332 | 1,332 | 1,277 | 1,312 | -30 | -2.2% | 277,100 |
| 2011/06/29 | 1,350 | 1,429 | 1,336 | 1,342 | +10 | +0.8% | 373,500 |
| 2011/06/28 | 1,299 | 1,334 | 1,288 | 1,332 | +33 | +2.5% | 97,200 |
| 2011/06/27 | 1,286 | 1,304 | 1,253 | 1,299 | +24 | +1.9% | 107,200 |
| 2011/06/24 | 1,249 | 1,299 | 1,247 | 1,275 | +31 | +2.5% | 167,200 |
| 2011/06/23 | 1,226 | 1,251 | 1,226 | 1,244 | +16 | +1.3% | 80,900 |
| 2011/06/22 | 1,205 | 1,236 | 1,204 | 1,228 | +20 | +1.7% | 73,000 |
| 2011/06/21 | 1,190 | 1,212 | 1,186 | 1,208 | +11 | +0.9% | 30,900 |
| 2011/06/20 | 1,199 | 1,215 | 1,193 | 1,197 | +25 | +2.1% | 64,000 |
| 2011/06/17 | 1,200 | 1,200 | 1,166 | 1,172 | -32 | -2.7% | 113,200 |
| 2011/06/16 | 1,208 | 1,213 | 1,201 | 1,204 | -2 | -0.2% | 79,600 |
3351～
3400
件表示中 / 5992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 | 154,800円 | +1.8% | -17.9% | 2.45% | 17.18倍 | 1.91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 |
| 西松屋チェ | 217,200円 | +7.5% | +10.7% | 1.43% | 13.98倍 | 1.43倍 |
|
ベビー・子ども衣料と生活雑貨のロードサイド大型店を全国展開。ＰＢ商品中心の低価格戦略 |
| ベルク | 713,000円 | +6.8% | +5.0% | 1.74% | 11.94倍 | 1.35倍 |
|
埼玉県中心に食品スーパーを展開。店舗運営の標準化や自社物流が強み。高収益。イオンと提携 |
| アダストリア | 291,400円 | +4.1% | +19.0% | 3.09% | 10.88倍 | 1.75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 |
| 物語コーポ | 361,000円 | +13.4% | +11.1% | 1.00% | 21.99倍 | 3.71倍 |
|
中部地盤。直営・ＦＣで郊外に出店。食べ放題「焼肉きんぐ」が主力。和食食べ放題やラーメンも |
市場注目の銘柄
チャート関連のコラム
