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 |
|---|---|---|---|---|---|---|---|
| 2010/04/26 | 1,907 | 1,995 | 1,900 | 1,990 | +119 | +6.4% | 173,600 |
| 2010/04/23 | 1,817 | 1,878 | 1,807 | 1,871 | +32 | +1.7% | 126,600 |
| 2010/04/22 | 1,824 | 1,846 | 1,802 | 1,839 | +15 | +0.8% | 107,400 |
| 2010/04/21 | 1,805 | 1,830 | 1,763 | 1,824 | +20 | +1.1% | 114,100 |
| 2010/04/20 | 1,800 | 1,809 | 1,780 | 1,804 | +52 | +3% | 96,400 |
| 2010/04/19 | 1,748 | 1,780 | 1,748 | 1,752 | -30 | -1.7% | 77,600 |
| 2010/04/16 | 1,772 | 1,789 | 1,768 | 1,782 | +7 | +0.4% | 148,300 |
| 2010/04/15 | 1,700 | 1,778 | 1,695 | 1,775 | +98 | +5.8% | 256,900 |
| 2010/04/14 | 1,677 | 1,685 | 1,666 | 1,677 | +15 | +0.9% | 137,400 |
| 2010/04/13 | 1,661 | 1,662 | 1,650 | 1,662 | +10 | +0.6% | 178,700 |
| 2010/04/12 | 1,650 | 1,658 | 1,646 | 1,652 | +7 | +0.4% | 159,800 |
| 2010/04/09 | 1,650 | 1,659 | 1,635 | 1,645 | +15 | +0.9% | 124,400 |
| 2010/04/08 | 1,675 | 1,679 | 1,629 | 1,630 | -58 | -3.4% | 203,100 |
| 2010/04/07 | 1,700 | 1,705 | 1,681 | 1,688 | -13 | -0.8% | 177,700 |
| 2010/04/06 | 1,717 | 1,722 | 1,682 | 1,701 | -11 | -0.6% | 86,800 |
| 2010/04/05 | 1,720 | 1,729 | 1,708 | 1,712 | -5 | -0.3% | 79,000 |
| 2010/04/02 | 1,767 | 1,769 | 1,698 | 1,717 | -52 | -2.9% | 160,800 |
| 2010/04/01 | 1,775 | 1,780 | 1,758 | 1,769 | -7 | -0.4% | 98,700 |
| 2010/03/31 | 1,743 | 1,793 | 1,731 | 1,776 | +33 | +1.9% | 78,000 |
| 2010/03/30 | 1,726 | 1,744 | 1,723 | 1,743 | +17 | +1% | 44,200 |
| 2010/03/29 | 1,690 | 1,734 | 1,690 | 1,726 | +45 | +2.7% | 94,200 |
| 2010/03/26 | 1,690 | 1,690 | 1,665 | 1,681 | +7 | +0.4% | 74,500 |
| 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 |
3751～
3800
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
