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 |
|---|---|---|---|---|---|---|---|
| 2011/07/19 | 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 |
| 2011/06/15 | 1,210 | 1,213 | 1,193 | 1,206 | +1 | +0.1% | 52,500 |
| 2011/06/14 | 1,216 | 1,220 | 1,188 | 1,205 | -11 | -0.9% | 50,900 |
| 2011/06/13 | 1,227 | 1,227 | 1,208 | 1,216 | -11 | -0.9% | 54,900 |
| 2011/06/10 | 1,232 | 1,233 | 1,215 | 1,227 | -2 | -0.2% | 99,400 |
| 2011/06/09 | 1,161 | 1,234 | 1,161 | 1,229 | +46 | +3.9% | 222,300 |
| 2011/06/08 | 1,180 | 1,200 | 1,177 | 1,183 | -12 | -1% | 110,200 |
| 2011/06/07 | 1,200 | 1,200 | 1,188 | 1,195 | +13 | +1.1% | 89,200 |
| 2011/06/06 | 1,191 | 1,197 | 1,164 | 1,182 | -13 | -1.1% | 56,200 |
| 2011/06/03 | 1,180 | 1,215 | 1,180 | 1,195 | +29 | +2.5% | 154,600 |
| 2011/06/02 | 1,190 | 1,198 | 1,160 | 1,166 | -43 | -3.6% | 65,900 |
| 2011/06/01 | 1,186 | 1,215 | 1,183 | 1,209 | +38 | +3.2% | 136,200 |
| 2011/05/31 | 1,164 | 1,182 | 1,160 | 1,171 | +5 | +0.4% | 75,300 |
| 2011/05/30 | 1,170 | 1,170 | 1,155 | 1,166 | +14 | +1.2% | 41,600 |
| 2011/05/27 | 1,160 | 1,160 | 1,124 | 1,152 | +4 | +0.3% | 106,000 |
| 2011/05/26 | 1,140 | 1,154 | 1,136 | 1,148 | +13 | +1.1% | 74,700 |
| 2011/05/25 | 1,145 | 1,145 | 1,130 | 1,135 | -10 | -0.9% | 62,800 |
| 2011/05/24 | 1,127 | 1,147 | 1,121 | 1,145 | +23 | +2% | 86,600 |
| 2011/05/23 | 1,118 | 1,129 | 1,114 | 1,122 | -2 | -0.2% | 86,500 |
| 2011/05/20 | 1,133 | 1,133 | 1,122 | 1,124 | -11 | -1% | 78,200 |
| 2011/05/19 | 1,140 | 1,145 | 1,128 | 1,135 | ±0 | ±0% | 52,900 |
| 2011/05/18 | 1,100 | 1,143 | 1,100 | 1,135 | -5 | -0.4% | 91,000 |
| 2011/05/17 | 1,140 | 1,141 | 1,128 | 1,140 | -6 | -0.5% | 58,300 |
| 2011/05/16 | 1,140 | 1,154 | 1,132 | 1,146 | +1 | +0.1% | 72,700 |
| 2011/05/13 | 1,187 | 1,189 | 1,135 | 1,145 | -32 | -2.7% | 152,800 |
| 2011/05/12 | 1,151 | 1,184 | 1,148 | 1,177 | +28 | +2.4% | 111,800 |
| 2011/05/11 | 1,144 | 1,149 | 1,129 | 1,149 | +24 | +2.1% | 117,500 |
| 2011/05/10 | 1,100 | 1,125 | 1,098 | 1,125 | +13 | +1.2% | 131,400 |
3451～
3500
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
