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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 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 |
| 2010/06/09 | 1,690 | 1,690 | 1,630 | 1,649 | -56 | -3.3% | 55,900 |
| 2010/06/08 | 1,630 | 1,713 | 1,630 | 1,705 | +76 | +4.7% | 61,300 |
| 2010/06/07 | 1,704 | 1,714 | 1,621 | 1,629 | -80 | -4.7% | 69,000 |
| 2010/06/04 | 1,705 | 1,723 | 1,702 | 1,709 | -10 | -0.6% | 43,100 |
| 2010/06/03 | 1,760 | 1,790 | 1,706 | 1,719 | -40 | -2.3% | 92,600 |
| 2010/06/02 | 1,743 | 1,791 | 1,743 | 1,759 | -21 | -1.2% | 57,600 |
| 2010/06/01 | 1,729 | 1,782 | 1,719 | 1,780 | +75 | +4.4% | 60,700 |
| 2010/05/31 | 1,689 | 1,708 | 1,685 | 1,705 | +1 | +0.1% | 51,900 |
| 2010/05/28 | 1,680 | 1,719 | 1,665 | 1,704 | +72 | +4.4% | 114,100 |
| 2010/05/27 | 1,617 | 1,649 | 1,613 | 1,632 | +4 | +0.2% | 81,700 |
| 2010/05/26 | 1,632 | 1,659 | 1,618 | 1,628 | -11 | -0.7% | 79,300 |
| 2010/05/25 | 1,699 | 1,716 | 1,623 | 1,639 | -90 | -5.2% | 77,200 |
| 2010/05/24 | 1,720 | 1,759 | 1,720 | 1,729 | -28 | -1.6% | 68,800 |
| 2010/05/21 | 1,775 | 1,783 | 1,742 | 1,757 | -52 | -2.9% | 52,800 |
| 2010/05/20 | 1,705 | 1,859 | 1,705 | 1,809 | +78 | +4.5% | 134,800 |
| 2010/05/19 | 1,828 | 1,828 | 1,712 | 1,731 | -97 | -5.3% | 121,900 |
| 2010/05/18 | 1,809 | 1,853 | 1,760 | 1,828 | -12 | -0.7% | 163,200 |
| 2010/05/17 | 1,898 | 1,900 | 1,832 | 1,840 | -46 | -2.4% | 50,000 |
| 2010/05/14 | 1,869 | 1,902 | 1,844 | 1,886 | +15 | +0.8% | 42,200 |
| 2010/05/13 | 1,900 | 1,900 | 1,865 | 1,871 | +1 | +0.1% | 31,600 |
| 2010/05/12 | 1,900 | 1,900 | 1,854 | 1,870 | -24 | -1.3% | 35,300 |
| 2010/05/11 | 1,899 | 1,903 | 1,878 | 1,894 | +7 | +0.4% | 85,500 |
| 2010/05/10 | 1,896 | 1,902 | 1,862 | 1,887 | -9 | -0.5% | 94,600 |
| 2010/05/07 | 1,866 | 1,909 | 1,853 | 1,896 | -40 | -2.1% | 93,900 |
| 2010/05/06 | 1,898 | 1,950 | 1,857 | 1,936 | +29 | +1.5% | 142,200 |
| 2010/04/30 | 1,888 | 1,926 | 1,874 | 1,907 | +22 | +1.2% | 209,900 |
| 2010/04/28 | 1,930 | 1,931 | 1,883 | 1,885 | -69 | -3.5% | 132,100 |
| 2010/04/27 | 1,965 | 1,986 | 1,931 | 1,954 | -36 | -1.8% | 165,200 |
3701～
3750
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
