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 |
|---|---|---|---|---|---|---|---|
| 2010/11/02 | 1,620 | 1,630 | 1,589 | 1,598 | -28 | -1.7% | 22,700 |
| 2010/11/01 | 1,643 | 1,650 | 1,618 | 1,626 | -46 | -2.8% | 22,400 |
| 2010/10/29 | 1,636 | 1,672 | 1,636 | 1,672 | +23 | +1.4% | 23,200 |
| 2010/10/28 | 1,670 | 1,682 | 1,646 | 1,649 | -21 | -1.3% | 44,000 |
| 2010/10/27 | 1,630 | 1,684 | 1,630 | 1,670 | +30 | +1.8% | 40,000 |
| 2010/10/26 | 1,670 | 1,670 | 1,633 | 1,640 | -3 | -0.2% | 27,400 |
| 2010/10/25 | 1,648 | 1,673 | 1,630 | 1,643 | -13 | -0.8% | 33,800 |
| 2010/10/22 | 1,659 | 1,670 | 1,651 | 1,656 | -10 | -0.6% | 28,600 |
| 2010/10/21 | 1,668 | 1,681 | 1,644 | 1,666 | -11 | -0.7% | 35,200 |
| 2010/10/20 | 1,640 | 1,697 | 1,613 | 1,677 | -2 | -0.1% | 63,200 |
| 2010/10/19 | 1,669 | 1,686 | 1,653 | 1,679 | +9 | +0.5% | 40,200 |
| 2010/10/18 | 1,650 | 1,680 | 1,645 | 1,670 | +7 | +0.4% | 33,300 |
| 2010/10/15 | 1,638 | 1,684 | 1,627 | 1,663 | +35 | +2.1% | 36,200 |
| 2010/10/14 | 1,622 | 1,636 | 1,605 | 1,628 | +1 | +0.1% | 53,100 |
| 2010/10/13 | 1,631 | 1,660 | 1,622 | 1,627 | -3 | -0.2% | 34,600 |
| 2010/10/12 | 1,716 | 1,716 | 1,622 | 1,630 | -62 | -3.7% | 69,300 |
| 2010/10/08 | 1,712 | 1,733 | 1,686 | 1,692 | -36 | -2.1% | 31,800 |
| 2010/10/07 | 1,714 | 1,737 | 1,714 | 1,728 | -2 | -0.1% | 27,500 |
| 2010/10/06 | 1,718 | 1,740 | 1,697 | 1,730 | +12 | +0.7% | 28,200 |
| 2010/10/05 | 1,770 | 1,770 | 1,660 | 1,718 | -55 | -3.1% | 53,000 |
| 2010/10/04 | 1,740 | 1,783 | 1,739 | 1,773 | +34 | +2% | 81,600 |
| 2010/10/01 | 1,710 | 1,740 | 1,684 | 1,739 | +52 | +3.1% | 63,500 |
| 2010/09/30 | 1,710 | 1,711 | 1,681 | 1,687 | -28 | -1.6% | 35,600 |
| 2010/09/29 | 1,711 | 1,728 | 1,700 | 1,715 | -4 | -0.2% | 28,800 |
| 2010/09/28 | 1,717 | 1,730 | 1,710 | 1,719 | -13 | -0.8% | 17,300 |
| 2010/09/27 | 1,738 | 1,738 | 1,715 | 1,732 | +28 | +1.6% | 16,700 |
| 2010/09/24 | 1,732 | 1,738 | 1,700 | 1,704 | -29 | -1.7% | 35,200 |
| 2010/09/22 | 1,735 | 1,739 | 1,715 | 1,733 | +6 | +0.3% | 36,200 |
| 2010/09/21 | 1,708 | 1,737 | 1,695 | 1,727 | +19 | +1.1% | 48,100 |
| 2010/09/17 | 1,700 | 1,715 | 1,688 | 1,708 | +13 | +0.8% | 17,000 |
| 2010/09/16 | 1,672 | 1,707 | 1,672 | 1,695 | +23 | +1.4% | 41,800 |
| 2010/09/15 | 1,729 | 1,729 | 1,672 | 1,672 | -50 | -2.9% | 62,700 |
| 2010/09/14 | 1,700 | 1,724 | 1,682 | 1,722 | +22 | +1.3% | 22,400 |
| 2010/09/13 | 1,707 | 1,710 | 1,693 | 1,700 | -7 | -0.4% | 26,000 |
| 2010/09/10 | 1,713 | 1,713 | 1,695 | 1,707 | +23 | +1.4% | 26,900 |
| 2010/09/09 | 1,695 | 1,697 | 1,667 | 1,684 | -11 | -0.6% | 25,600 |
| 2010/09/08 | 1,689 | 1,700 | 1,682 | 1,695 | +7 | +0.4% | 27,900 |
| 2010/09/07 | 1,677 | 1,693 | 1,674 | 1,688 | +31 | +1.9% | 44,100 |
| 2010/09/06 | 1,612 | 1,664 | 1,612 | 1,657 | +46 | +2.9% | 25,900 |
| 2010/09/03 | 1,580 | 1,617 | 1,580 | 1,611 | +66 | +4.3% | 59,200 |
| 2010/09/02 | 1,568 | 1,568 | 1,536 | 1,545 | -14 | -0.9% | 37,300 |
| 2010/09/01 | 1,597 | 1,597 | 1,534 | 1,559 | -16 | -1% | 62,400 |
| 2010/08/31 | 1,655 | 1,658 | 1,572 | 1,575 | -83 | -5% | 39,100 |
| 2010/08/30 | 1,649 | 1,670 | 1,649 | 1,658 | +10 | +0.6% | 17,600 |
| 2010/08/27 | 1,635 | 1,665 | 1,635 | 1,648 | +13 | +0.8% | 19,600 |
| 2010/08/26 | 1,650 | 1,670 | 1,615 | 1,635 | +17 | +1.1% | 16,200 |
| 2010/08/25 | 1,594 | 1,650 | 1,592 | 1,618 | -3 | -0.2% | 45,400 |
| 2010/08/24 | 1,600 | 1,636 | 1,596 | 1,621 | +16 | +1% | 18,000 |
| 2010/08/23 | 1,644 | 1,653 | 1,601 | 1,605 | -38 | -2.3% | 47,600 |
| 2010/08/20 | 1,645 | 1,658 | 1,601 | 1,643 | -27 | -1.6% | 49,700 |
3551～
3600
件表示中 / 5993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% | 17.07倍 | 1.90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 |
| 壱番屋 | 94,300円 | +10.3% | +5.9% | 1.70% | 45.60倍 | 4.69倍 |
|
カレー専門店を全国展開、約９割がＦＣ。海外にも積極展開、成長を牽引。ハウス食品の子会社 |
| 西松屋チェ | 215,500円 | +7.5% | +10.7% | 1.44% | 13.87倍 | 1.42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 |
| 物語コーポ | 356,500円 | +13.4% | +11.1% | 1.01% | 21.72倍 | 3.67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 |
| ＲＩＺＡＰ Ｇ | 23,400円 | +6.9% | - | 0.00% | 69.85倍 | 2.98倍 |
|
減量ジム「ライザップ」や廉価ジム「チョコザップ」を展開。小売り事業も。ＳＯＭＰＯＨＤが出資 |
市場注目の銘柄
チャート関連のコラム
