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 |
|---|---|---|---|---|---|---|---|
| 2010/08/19 | 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 |
| 2010/08/05 | 1,731 | 1,735 | 1,725 | 1,735 | +13 | +0.8% | 66,300 |
| 2010/08/04 | 1,688 | 1,728 | 1,670 | 1,722 | +34 | +2% | 64,700 |
| 2010/08/03 | 1,695 | 1,710 | 1,684 | 1,688 | +1 | +0.1% | 46,900 |
| 2010/08/02 | 1,695 | 1,705 | 1,681 | 1,687 | -9 | -0.5% | 68,700 |
| 2010/07/30 | 1,725 | 1,728 | 1,689 | 1,696 | -24 | -1.4% | 39,700 |
| 2010/07/29 | 1,716 | 1,735 | 1,709 | 1,720 | +6 | +0.4% | 32,700 |
| 2010/07/28 | 1,720 | 1,724 | 1,705 | 1,714 | -5 | -0.3% | 48,700 |
| 2010/07/27 | 1,720 | 1,725 | 1,711 | 1,719 | -1 | -0.1% | 58,400 |
| 2010/07/26 | 1,715 | 1,726 | 1,709 | 1,720 | +23 | +1.4% | 65,900 |
| 2010/07/23 | 1,715 | 1,715 | 1,690 | 1,697 | +17 | +1% | 51,400 |
| 2010/07/22 | 1,658 | 1,694 | 1,652 | 1,680 | +22 | +1.3% | 48,600 |
| 2010/07/21 | 1,656 | 1,673 | 1,641 | 1,658 | +9 | +0.5% | 40,500 |
| 2010/07/20 | 1,680 | 1,682 | 1,621 | 1,649 | -66 | -3.8% | 119,300 |
| 2010/07/16 | 1,682 | 1,720 | 1,682 | 1,715 | -7 | -0.4% | 103,000 |
| 2010/07/15 | 1,714 | 1,744 | 1,704 | 1,722 | ±0 | ±0% | 74,500 |
| 2010/07/14 | 1,746 | 1,746 | 1,714 | 1,722 | +8 | +0.5% | 68,000 |
| 2010/07/13 | 1,706 | 1,724 | 1,703 | 1,714 | ±0 | ±0% | 47,400 |
| 2010/07/12 | 1,731 | 1,737 | 1,706 | 1,714 | -26 | -1.5% | 35,800 |
| 2010/07/09 | 1,769 | 1,772 | 1,728 | 1,740 | -36 | -2% | 80,700 |
| 2010/07/08 | 1,680 | 1,794 | 1,664 | 1,776 | +125 | +7.6% | 173,700 |
| 2010/07/07 | 1,720 | 1,720 | 1,623 | 1,651 | -48 | -2.8% | 215,800 |
| 2010/07/06 | 1,671 | 1,734 | 1,666 | 1,699 | -10 | -0.6% | 137,000 |
| 2010/07/05 | 1,601 | 1,717 | 1,601 | 1,709 | +108 | +6.7% | 137,200 |
| 2010/07/02 | 1,492 | 1,604 | 1,488 | 1,601 | +83 | +5.5% | 210,500 |
| 2010/07/01 | 1,502 | 1,529 | 1,502 | 1,518 | +15 | +1% | 108,600 |
| 2010/06/30 | 1,508 | 1,524 | 1,502 | 1,503 | -29 | -1.9% | 174,000 |
| 2010/06/29 | 1,576 | 1,576 | 1,508 | 1,532 | -44 | -2.8% | 178,500 |
| 2010/06/28 | 1,600 | 1,600 | 1,567 | 1,576 | -3 | -0.2% | 64,100 |
| 2010/06/25 | 1,585 | 1,606 | 1,569 | 1,579 | +1 | +0.1% | 81,300 |
| 2010/06/24 | 1,584 | 1,595 | 1,578 | 1,578 | ±0 | ±0% | 64,600 |
| 2010/06/23 | 1,601 | 1,605 | 1,575 | 1,578 | -27 | -1.7% | 102,500 |
| 2010/06/22 | 1,605 | 1,610 | 1,594 | 1,605 | +1 | +0.1% | 120,500 |
| 2010/06/21 | 1,617 | 1,621 | 1,600 | 1,604 | +16 | +1% | 64,200 |
| 2010/06/18 | 1,605 | 1,609 | 1,583 | 1,588 | -26 | -1.6% | 91,900 |
| 2010/06/17 | 1,642 | 1,651 | 1,603 | 1,614 | -37 | -2.2% | 84,100 |
| 2010/06/16 | 1,699 | 1,699 | 1,642 | 1,651 | -10 | -0.6% | 55,900 |
| 2010/06/15 | 1,667 | 1,683 | 1,653 | 1,661 | -18 | -1.1% | 28,700 |
| 2010/06/14 | 1,690 | 1,695 | 1,666 | 1,679 | +5 | +0.3% | 26,900 |
| 2010/06/11 | 1,690 | 1,696 | 1,663 | 1,674 | -4 | -0.2% | 62,400 |
| 2010/06/10 | 1,647 | 1,680 | 1,641 | 1,678 | +29 | +1.8% | 33,300 |
3601～
3650
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
