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 |
|---|---|---|---|---|---|---|---|
| 2010/12/06 | 1,698 | 1,702 | 1,689 | 1,691 | +7 | +0.4% | 25,100 |
| 2010/12/03 | 1,700 | 1,700 | 1,680 | 1,684 | -16 | -0.9% | 38,500 |
| 2010/12/02 | 1,700 | 1,700 | 1,678 | 1,700 | +20 | +1.2% | 65,900 |
| 2010/12/01 | 1,663 | 1,689 | 1,658 | 1,680 | +15 | +0.9% | 42,100 |
| 2010/11/30 | 1,665 | 1,682 | 1,661 | 1,665 | -20 | -1.2% | 48,200 |
| 2010/11/29 | 1,654 | 1,687 | 1,647 | 1,685 | +30 | +1.8% | 75,700 |
| 2010/11/26 | 1,644 | 1,680 | 1,644 | 1,655 | +2 | +0.1% | 43,100 |
| 2010/11/25 | 1,635 | 1,653 | 1,625 | 1,653 | +18 | +1.1% | 34,500 |
| 2010/11/24 | 1,616 | 1,647 | 1,616 | 1,635 | -8 | -0.5% | 49,700 |
| 2010/11/22 | 1,639 | 1,645 | 1,628 | 1,643 | +14 | +0.9% | 39,600 |
| 2010/11/19 | 1,632 | 1,638 | 1,625 | 1,629 | -8 | -0.5% | 39,000 |
| 2010/11/18 | 1,620 | 1,638 | 1,609 | 1,637 | +22 | +1.4% | 52,300 |
| 2010/11/17 | 1,597 | 1,616 | 1,591 | 1,615 | +3 | +0.2% | 22,800 |
| 2010/11/16 | 1,610 | 1,618 | 1,590 | 1,612 | +5 | +0.3% | 51,400 |
| 2010/11/15 | 1,610 | 1,615 | 1,607 | 1,607 | -1 | -0.1% | 8,400 |
| 2010/11/12 | 1,610 | 1,623 | 1,608 | 1,608 | -7 | -0.4% | 13,900 |
| 2010/11/11 | 1,626 | 1,626 | 1,605 | 1,615 | -16 | -1% | 30,700 |
| 2010/11/10 | 1,630 | 1,661 | 1,626 | 1,631 | -5 | -0.3% | 28,800 |
| 2010/11/09 | 1,638 | 1,639 | 1,630 | 1,636 | -2 | -0.1% | 7,200 |
| 2010/11/08 | 1,657 | 1,657 | 1,625 | 1,638 | -19 | -1.1% | 22,100 |
| 2010/11/05 | 1,624 | 1,670 | 1,624 | 1,657 | +38 | +2.3% | 21,200 |
| 2010/11/04 | 1,599 | 1,629 | 1,599 | 1,619 | +21 | +1.3% | 23,100 |
| 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 |
3601～
3650
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
