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 |
|---|---|---|---|---|---|---|---|
| 2010/02/12 | 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 |
| 2010/01/12 | 1,680 | 1,690 | 1,658 | 1,666 | -49 | -2.9% | 124,800 |
| 2010/01/08 | 1,719 | 1,750 | 1,677 | 1,715 | -3 | -0.2% | 102,400 |
| 2010/01/07 | 1,700 | 1,718 | 1,685 | 1,718 | +15 | +0.9% | 37,600 |
| 2010/01/06 | 1,700 | 1,716 | 1,665 | 1,703 | +20 | +1.2% | 102,400 |
| 2010/01/05 | 1,740 | 1,740 | 1,675 | 1,683 | -45 | -2.6% | 57,000 |
| 2010/01/04 | 1,730 | 1,740 | 1,723 | 1,728 | +38 | +2.2% | 24,000 |
| 2009/12/30 | 1,655 | 1,709 | 1,637 | 1,690 | -11 | -0.6% | 86,200 |
| 2009/12/29 | 1,700 | 1,721 | 1,700 | 1,701 | +2 | +0.1% | 45,500 |
| 2009/12/28 | 1,719 | 1,719 | 1,699 | 1,699 | +1 | +0.1% | 18,400 |
| 2009/12/25 | 1,700 | 1,713 | 1,690 | 1,698 | -26 | -1.5% | 35,900 |
| 2009/12/24 | 1,724 | 1,752 | 1,712 | 1,724 | -21 | -1.2% | 31,300 |
| 2009/12/22 | 1,770 | 1,770 | 1,744 | 1,745 | -8 | -0.5% | 63,600 |
| 2009/12/21 | 1,754 | 1,763 | 1,737 | 1,753 | +10 | +0.6% | 36,700 |
| 2009/12/18 | 1,689 | 1,756 | 1,680 | 1,743 | +49 | +2.9% | 96,900 |
| 2009/12/17 | 1,757 | 1,780 | 1,691 | 1,694 | -68 | -3.9% | 130,900 |
| 2009/12/16 | 1,739 | 1,775 | 1,731 | 1,762 | +53 | +3.1% | 63,100 |
| 2009/12/15 | 1,757 | 1,757 | 1,706 | 1,709 | -18 | -1% | 37,700 |
| 2009/12/14 | 1,744 | 1,769 | 1,719 | 1,727 | -6 | -0.3% | 123,800 |
| 2009/12/11 | 1,717 | 1,739 | 1,688 | 1,733 | +46 | +2.7% | 81,000 |
| 2009/12/10 | 1,726 | 1,741 | 1,675 | 1,687 | -59 | -3.4% | 129,100 |
| 2009/12/09 | 1,740 | 1,770 | 1,710 | 1,746 | +66 | +3.9% | 206,000 |
| 2009/12/08 | 1,701 | 1,712 | 1,605 | 1,680 | +99 | +6.3% | 277,100 |
| 2009/12/07 | 1,575 | 1,601 | 1,565 | 1,581 | -1 | -0.1% | 51,000 |
| 2009/12/04 | 1,580 | 1,590 | 1,561 | 1,582 | -8 | -0.5% | 31,700 |
| 2009/12/03 | 1,570 | 1,600 | 1,554 | 1,590 | +27 | +1.7% | 48,800 |
| 2009/12/02 | 1,594 | 1,609 | 1,556 | 1,563 | -61 | -3.8% | 37,100 |
| 2009/12/01 | 1,620 | 1,670 | 1,576 | 1,624 | +17 | +1.1% | 84,100 |
| 2009/11/30 | 1,548 | 1,607 | 1,505 | 1,607 | +60 | +3.9% | 60,200 |
3801～
3850
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
