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 |
|---|---|---|---|---|---|---|---|
| 2011/02/21 | 1,671 | 1,682 | 1,667 | 1,678 | +7 | +0.4% | 43,200 |
| 2011/02/18 | 1,670 | 1,677 | 1,664 | 1,671 | +1 | +0.1% | 30,300 |
| 2011/02/17 | 1,652 | 1,673 | 1,651 | 1,670 | +7 | +0.4% | 57,200 |
| 2011/02/16 | 1,656 | 1,672 | 1,656 | 1,663 | +8 | +0.5% | 29,500 |
| 2011/02/15 | 1,651 | 1,668 | 1,647 | 1,655 | ±0 | ±0% | 29,200 |
| 2011/02/14 | 1,660 | 1,671 | 1,645 | 1,655 | +1 | +0.1% | 29,500 |
| 2011/02/10 | 1,644 | 1,666 | 1,644 | 1,654 | +10 | +0.6% | 20,300 |
| 2011/02/09 | 1,652 | 1,664 | 1,636 | 1,644 | -43 | -2.5% | 42,100 |
| 2011/02/08 | 1,655 | 1,695 | 1,655 | 1,687 | +37 | +2.2% | 114,300 |
| 2011/02/07 | 1,628 | 1,650 | 1,628 | 1,650 | +19 | +1.2% | 60,400 |
| 2011/02/04 | 1,629 | 1,647 | 1,628 | 1,631 | +2 | +0.1% | 20,700 |
| 2011/02/03 | 1,631 | 1,635 | 1,622 | 1,629 | -15 | -0.9% | 50,700 |
| 2011/02/02 | 1,658 | 1,665 | 1,641 | 1,644 | -17 | -1% | 65,600 |
| 2011/02/01 | 1,632 | 1,668 | 1,629 | 1,661 | +37 | +2.3% | 61,700 |
| 2011/01/31 | 1,621 | 1,638 | 1,611 | 1,624 | -9 | -0.6% | 61,600 |
| 2011/01/28 | 1,630 | 1,645 | 1,619 | 1,633 | -2 | -0.1% | 93,900 |
| 2011/01/27 | 1,636 | 1,642 | 1,633 | 1,635 | +8 | +0.5% | 28,000 |
| 2011/01/26 | 1,645 | 1,645 | 1,626 | 1,627 | -7 | -0.4% | 47,700 |
| 2011/01/25 | 1,632 | 1,644 | 1,625 | 1,634 | +6 | +0.4% | 39,200 |
| 2011/01/24 | 1,663 | 1,670 | 1,619 | 1,628 | -41 | -2.5% | 109,400 |
| 2011/01/21 | 1,652 | 1,670 | 1,630 | 1,669 | +18 | +1.1% | 109,600 |
| 2011/01/20 | 1,678 | 1,685 | 1,651 | 1,651 | -50 | -2.9% | 39,500 |
| 2011/01/19 | 1,638 | 1,706 | 1,638 | 1,701 | +62 | +3.8% | 126,700 |
| 2011/01/18 | 1,644 | 1,658 | 1,635 | 1,639 | -39 | -2.3% | 84,500 |
| 2011/01/17 | 1,650 | 1,679 | 1,649 | 1,678 | +43 | +2.6% | 118,500 |
| 2011/01/14 | 1,621 | 1,647 | 1,621 | 1,635 | +14 | +0.9% | 91,100 |
| 2011/01/13 | 1,639 | 1,639 | 1,605 | 1,621 | -8 | -0.5% | 123,500 |
| 2011/01/12 | 1,640 | 1,641 | 1,623 | 1,629 | +2 | +0.1% | 99,500 |
| 2011/01/11 | 1,626 | 1,644 | 1,617 | 1,627 | +3 | +0.2% | 119,000 |
| 2011/01/07 | 1,645 | 1,646 | 1,623 | 1,624 | -25 | -1.5% | 151,400 |
| 2011/01/06 | 1,665 | 1,673 | 1,644 | 1,649 | -15 | -0.9% | 71,400 |
| 2011/01/05 | 1,710 | 1,717 | 1,655 | 1,664 | -43 | -2.5% | 114,800 |
| 2011/01/04 | 1,698 | 1,715 | 1,688 | 1,707 | +16 | +0.9% | 76,300 |
| 2010/12/30 | 1,640 | 1,700 | 1,640 | 1,691 | +51 | +3.1% | 85,100 |
| 2010/12/29 | 1,639 | 1,640 | 1,632 | 1,640 | +7 | +0.4% | 23,400 |
| 2010/12/28 | 1,638 | 1,645 | 1,628 | 1,633 | -12 | -0.7% | 49,100 |
| 2010/12/27 | 1,668 | 1,668 | 1,639 | 1,645 | -27 | -1.6% | 83,100 |
| 2010/12/24 | 1,679 | 1,686 | 1,653 | 1,672 | -15 | -0.9% | 74,800 |
| 2010/12/22 | 1,648 | 1,699 | 1,648 | 1,687 | +34 | +2.1% | 107,800 |
| 2010/12/21 | 1,647 | 1,658 | 1,646 | 1,653 | -10 | -0.6% | 80,400 |
| 2010/12/20 | 1,646 | 1,679 | 1,646 | 1,663 | -3 | -0.2% | 63,900 |
| 2010/12/17 | 1,682 | 1,700 | 1,646 | 1,666 | -34 | -2% | 98,200 |
| 2010/12/16 | 1,674 | 1,707 | 1,660 | 1,700 | +35 | +2.1% | 107,300 |
| 2010/12/15 | 1,643 | 1,665 | 1,635 | 1,665 | +15 | +0.9% | 57,700 |
| 2010/12/14 | 1,637 | 1,653 | 1,637 | 1,650 | +11 | +0.7% | 86,100 |
| 2010/12/13 | 1,605 | 1,643 | 1,602 | 1,639 | +38 | +2.4% | 139,100 |
| 2010/12/10 | 1,670 | 1,695 | 1,593 | 1,601 | -53 | -3.2% | 267,400 |
| 2010/12/09 | 1,768 | 1,795 | 1,652 | 1,654 | -46 | -2.7% | 335,200 |
| 2010/12/08 | 1,700 | 1,715 | 1,678 | 1,700 | -9 | -0.5% | 109,500 |
| 2010/12/07 | 1,700 | 1,709 | 1,687 | 1,709 | +18 | +1.1% | 52,600 |
3551～
3600
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
