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 |
|---|---|---|---|---|---|---|---|
| 2010/03/25 | 1,650 | 1,678 | 1,645 | 1,674 | +18 | +1.1% | 107,800 |
| 2010/03/24 | 1,652 | 1,658 | 1,646 | 1,656 | +15 | +0.9% | 72,200 |
| 2010/03/23 | 1,640 | 1,651 | 1,634 | 1,641 | +8 | +0.5% | 72,300 |
| 2010/03/19 | 1,680 | 1,680 | 1,624 | 1,633 | -49 | -2.9% | 98,000 |
| 2010/03/18 | 1,590 | 1,690 | 1,586 | 1,682 | +76 | +4.7% | 110,900 |
| 2010/03/17 | 1,586 | 1,606 | 1,584 | 1,606 | +22 | +1.4% | 34,400 |
| 2010/03/16 | 1,585 | 1,593 | 1,584 | 1,584 | ±0 | ±0% | 36,200 |
| 2010/03/15 | 1,578 | 1,585 | 1,573 | 1,584 | +6 | +0.4% | 59,300 |
| 2010/03/12 | 1,575 | 1,595 | 1,572 | 1,578 | -2 | -0.1% | 61,400 |
| 2010/03/11 | 1,616 | 1,616 | 1,575 | 1,580 | -20 | -1.3% | 72,200 |
| 2010/03/10 | 1,607 | 1,617 | 1,600 | 1,600 | -6 | -0.4% | 45,000 |
| 2010/03/09 | 1,617 | 1,618 | 1,601 | 1,606 | -1 | -0.1% | 17,300 |
| 2010/03/08 | 1,620 | 1,627 | 1,602 | 1,607 | -10 | -0.6% | 30,100 |
| 2010/03/05 | 1,595 | 1,620 | 1,595 | 1,617 | +17 | +1.1% | 25,000 |
| 2010/03/04 | 1,631 | 1,631 | 1,595 | 1,600 | -17 | -1.1% | 23,700 |
| 2010/03/03 | 1,612 | 1,623 | 1,610 | 1,617 | -9 | -0.6% | 6,800 |
| 2010/03/02 | 1,619 | 1,626 | 1,607 | 1,626 | -8 | -0.5% | 18,300 |
| 2010/03/01 | 1,630 | 1,640 | 1,614 | 1,634 | +10 | +0.6% | 51,900 |
| 2010/02/26 | 1,621 | 1,625 | 1,596 | 1,624 | +19 | +1.2% | 64,500 |
| 2010/02/25 | 1,582 | 1,605 | 1,582 | 1,605 | +30 | +1.9% | 43,000 |
| 2010/02/24 | 1,605 | 1,620 | 1,570 | 1,575 | -45 | -2.8% | 106,600 |
| 2010/02/23 | 1,638 | 1,639 | 1,615 | 1,620 | -39 | -2.4% | 44,500 |
| 2010/02/22 | 1,633 | 1,671 | 1,633 | 1,659 | +20 | +1.2% | 24,700 |
| 2010/02/19 | 1,645 | 1,650 | 1,626 | 1,639 | -5 | -0.3% | 25,500 |
| 2010/02/18 | 1,620 | 1,649 | 1,620 | 1,644 | +21 | +1.3% | 22,600 |
| 2010/02/17 | 1,635 | 1,635 | 1,618 | 1,623 | +5 | +0.3% | 19,500 |
| 2010/02/16 | 1,611 | 1,625 | 1,611 | 1,618 | -6 | -0.4% | 14,100 |
| 2010/02/15 | 1,610 | 1,624 | 1,605 | 1,624 | +4 | +0.2% | 27,300 |
| 2010/02/12 | 1,627 | 1,636 | 1,606 | 1,620 | +2 | +0.1% | 18,500 |
| 2010/02/10 | 1,628 | 1,633 | 1,618 | 1,618 | -21 | -1.3% | 35,100 |
| 2010/02/09 | 1,630 | 1,660 | 1,628 | 1,639 | -14 | -0.8% | 42,700 |
| 2010/02/08 | 1,710 | 1,714 | 1,651 | 1,653 | -37 | -2.2% | 64,600 |
| 2010/02/05 | 1,645 | 1,712 | 1,633 | 1,690 | +13 | +0.8% | 111,300 |
| 2010/02/04 | 1,651 | 1,690 | 1,650 | 1,677 | ±0 | ±0% | 54,500 |
| 2010/02/03 | 1,651 | 1,685 | 1,651 | 1,677 | +26 | +1.6% | 59,600 |
| 2010/02/02 | 1,625 | 1,658 | 1,625 | 1,651 | +21 | +1.3% | 53,300 |
| 2010/02/01 | 1,629 | 1,636 | 1,619 | 1,630 | -23 | -1.4% | 52,200 |
| 2010/01/29 | 1,649 | 1,659 | 1,636 | 1,653 | +28 | +1.7% | 76,000 |
| 2010/01/28 | 1,615 | 1,650 | 1,582 | 1,625 | -9 | -0.6% | 194,300 |
| 2010/01/27 | 1,658 | 1,661 | 1,601 | 1,634 | -3 | -0.2% | 117,100 |
| 2010/01/26 | 1,640 | 1,664 | 1,630 | 1,637 | -8 | -0.5% | 142,800 |
| 2010/01/25 | 1,650 | 1,654 | 1,642 | 1,645 | -10 | -0.6% | 78,400 |
| 2010/01/22 | 1,660 | 1,664 | 1,636 | 1,655 | +4 | +0.2% | 108,300 |
| 2010/01/21 | 1,649 | 1,667 | 1,649 | 1,651 | +3 | +0.2% | 86,000 |
| 2010/01/20 | 1,660 | 1,660 | 1,632 | 1,648 | +1 | +0.1% | 70,300 |
| 2010/01/19 | 1,634 | 1,651 | 1,633 | 1,647 | +4 | +0.2% | 63,300 |
| 2010/01/18 | 1,630 | 1,645 | 1,629 | 1,643 | +11 | +0.7% | 61,200 |
| 2010/01/15 | 1,645 | 1,645 | 1,616 | 1,632 | +18 | +1.1% | 93,900 |
| 2010/01/14 | 1,610 | 1,625 | 1,601 | 1,614 | -8 | -0.5% | 89,000 |
| 2010/01/13 | 1,660 | 1,662 | 1,616 | 1,622 | -44 | -2.6% | 132,700 |
3701～
3750
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% | 17.18倍 | 1.91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 | 3.66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
