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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 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 |
| 2010/08/19 | 1,711 | 1,714 | 1,664 | 1,670 | -60 | -3.5% | 35,100 |
| 2010/08/18 | 1,723 | 1,740 | 1,713 | 1,730 | +8 | +0.5% | 44,100 |
| 2010/08/17 | 1,646 | 1,727 | 1,646 | 1,722 | +77 | +4.7% | 57,700 |
| 2010/08/16 | 1,598 | 1,671 | 1,598 | 1,645 | +48 | +3% | 37,500 |
| 2010/08/13 | 1,608 | 1,608 | 1,570 | 1,597 | -4 | -0.2% | 76,400 |
| 2010/08/12 | 1,613 | 1,645 | 1,592 | 1,601 | -47 | -2.9% | 56,800 |
| 2010/08/11 | 1,696 | 1,699 | 1,626 | 1,648 | -75 | -4.4% | 54,700 |
| 2010/08/10 | 1,743 | 1,743 | 1,710 | 1,723 | -27 | -1.5% | 29,700 |
| 2010/08/09 | 1,739 | 1,750 | 1,728 | 1,750 | +6 | +0.3% | 38,500 |
| 2010/08/06 | 1,729 | 1,744 | 1,715 | 1,744 | +9 | +0.5% | 45,500 |
3601～
3650
件表示中 / 6033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 | 139,600円 | +3.9% | -24.0% | 2.72% | 19.61倍 | 1.66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 |
| コーナン商事 | 393,000円 | +4.4% | +3.0% | 3.31% | 7.72倍 | 0.67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 |
| バローＨＤ | 250,500円 | +5.6% | +7.0% | 2.79% | 9.42倍 | 0.77倍 |
|
中部地区地盤。食品スーパー軸に多角展開。傘下にホームセンター（ＨＣ）やドラッグストア |
| ロイヤルＨＤ | 264,100円 | +9.5% | +6.6% | 1.21% | 26.81倍 | 2.59倍 |
|
外食老舗。「ロイヤルホスト」と天丼「てんや」等を展開。ホテルや施設内食堂、食品も展開 |
| ジョイ本田 | 205,700円 | +1.3% | +0.5% | 3.11% | 15.50倍 | 1.01倍 |
|
ホームセンター大手。関東１都５県で５万平方メートルの超大型店を展開。４０万点以上の品ぞろえに強み |
市場注目の銘柄
チャート関連のコラム
