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 |
|---|---|---|---|---|---|---|---|
| 2009/05/27 | 1,405 | 1,418 | 1,403 | 1,403 | +2 | +0.1% | 47,500 |
| 2009/05/26 | 1,409 | 1,414 | 1,392 | 1,401 | -13 | -0.9% | 54,900 |
| 2009/05/25 | 1,405 | 1,418 | 1,401 | 1,414 | +10 | +0.7% | 30,900 |
| 2009/05/22 | 1,400 | 1,415 | 1,380 | 1,404 | -2 | -0.1% | 64,300 |
| 2009/05/21 | 1,415 | 1,433 | 1,400 | 1,406 | -19 | -1.3% | 37,600 |
| 2009/05/20 | 1,455 | 1,455 | 1,413 | 1,425 | -10 | -0.7% | 46,400 |
| 2009/05/19 | 1,450 | 1,460 | 1,421 | 1,435 | -15 | -1% | 71,900 |
| 2009/05/18 | 1,460 | 1,460 | 1,432 | 1,450 | -10 | -0.7% | 102,700 |
| 2009/05/15 | 1,451 | 1,472 | 1,448 | 1,460 | +7 | +0.5% | 151,400 |
| 2009/05/14 | 1,460 | 1,464 | 1,442 | 1,453 | -8 | -0.5% | 94,800 |
| 2009/05/13 | 1,468 | 1,470 | 1,448 | 1,461 | +15 | +1% | 52,100 |
| 2009/05/12 | 1,451 | 1,460 | 1,444 | 1,446 | -2 | -0.1% | 43,700 |
| 2009/05/11 | 1,442 | 1,464 | 1,431 | 1,448 | +26 | +1.8% | 113,500 |
| 2009/05/08 | 1,410 | 1,425 | 1,400 | 1,422 | +31 | +2.2% | 76,400 |
| 2009/05/07 | 1,445 | 1,450 | 1,388 | 1,391 | -26 | -1.8% | 68,300 |
| 2009/05/01 | 1,405 | 1,428 | 1,385 | 1,417 | +32 | +2.3% | 71,400 |
| 2009/04/30 | 1,390 | 1,424 | 1,385 | 1,385 | -5 | -0.4% | 49,200 |
| 2009/04/28 | 1,421 | 1,480 | 1,385 | 1,390 | -45 | -3.1% | 91,600 |
| 2009/04/27 | 1,408 | 1,435 | 1,392 | 1,435 | +67 | +4.9% | 92,200 |
| 2009/04/24 | 1,402 | 1,421 | 1,367 | 1,368 | -54 | -3.8% | 121,700 |
| 2009/04/23 | 1,460 | 1,460 | 1,416 | 1,422 | -8 | -0.6% | 81,800 |
| 2009/04/22 | 1,455 | 1,457 | 1,418 | 1,430 | -10 | -0.7% | 69,100 |
| 2009/04/21 | 1,481 | 1,481 | 1,422 | 1,440 | -47 | -3.2% | 62,600 |
| 2009/04/20 | 1,501 | 1,510 | 1,481 | 1,487 | -3 | -0.2% | 32,700 |
| 2009/04/17 | 1,516 | 1,525 | 1,490 | 1,490 | -45 | -2.9% | 37,600 |
| 2009/04/16 | 1,539 | 1,560 | 1,518 | 1,535 | +19 | +1.3% | 88,300 |
| 2009/04/15 | 1,528 | 1,535 | 1,493 | 1,516 | -4 | -0.3% | 41,700 |
| 2009/04/14 | 1,513 | 1,530 | 1,479 | 1,520 | +47 | +3.2% | 34,400 |
| 2009/04/13 | 1,512 | 1,521 | 1,470 | 1,473 | -48 | -3.2% | 39,700 |
| 2009/04/10 | 1,570 | 1,570 | 1,515 | 1,521 | -30 | -1.9% | 16,500 |
| 2009/04/09 | 1,505 | 1,574 | 1,505 | 1,551 | +46 | +3.1% | 63,200 |
| 2009/04/08 | 1,500 | 1,538 | 1,500 | 1,505 | -8 | -0.5% | 27,300 |
| 2009/04/07 | 1,513 | 1,532 | 1,508 | 1,513 | +15 | +1% | 52,400 |
| 2009/04/06 | 1,516 | 1,550 | 1,485 | 1,498 | -48 | -3.1% | 72,900 |
| 2009/04/03 | 1,564 | 1,564 | 1,530 | 1,546 | +12 | +0.8% | 30,500 |
| 2009/04/02 | 1,569 | 1,576 | 1,499 | 1,534 | -42 | -2.7% | 59,400 |
| 2009/04/01 | 1,508 | 1,576 | 1,489 | 1,576 | +98 | +6.6% | 53,100 |
| 2009/03/31 | 1,500 | 1,530 | 1,465 | 1,478 | -24 | -1.6% | 69,000 |
| 2009/03/30 | 1,523 | 1,550 | 1,501 | 1,502 | -34 | -2.2% | 58,900 |
| 2009/03/27 | 1,575 | 1,595 | 1,522 | 1,536 | -58 | -3.6% | 64,200 |
| 2009/03/26 | 1,620 | 1,620 | 1,551 | 1,594 | -6 | -0.4% | 44,200 |
| 2009/03/25 | 1,559 | 1,600 | 1,545 | 1,600 | +56 | +3.6% | 75,700 |
| 2009/03/24 | 1,550 | 1,559 | 1,514 | 1,544 | +2 | +0.1% | 52,400 |
| 2009/03/23 | 1,499 | 1,542 | 1,465 | 1,542 | +78 | +5.3% | 88,200 |
| 2009/03/19 | 1,530 | 1,530 | 1,450 | 1,464 | -7 | -0.5% | 65,600 |
| 2009/03/18 | 1,540 | 1,540 | 1,454 | 1,471 | -29 | -1.9% | 77,300 |
| 2009/03/17 | 1,540 | 1,540 | 1,492 | 1,500 | -6 | -0.4% | 53,800 |
| 2009/03/16 | 1,485 | 1,520 | 1,471 | 1,506 | +81 | +5.7% | 88,800 |
| 2009/03/13 | 1,457 | 1,489 | 1,425 | 1,425 | -12 | -0.8% | 117,100 |
| 2009/03/12 | 1,403 | 1,450 | 1,392 | 1,437 | +67 | +4.9% | 100,600 |
3901～
3950
件表示中 / 5990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 | 151,800円 | +1.8% | -17.9% | 2.50% | 16.84倍 | 1.88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 |
| ベルク | 699,000円 | +6.8% | +5.0% | 1.77% | 11.71倍 | 1.32倍 |
|
埼玉県中心に食品スーパーを展開。店舗運営の標準化や自社物流が強み。高収益。イオンと提携 |
| 物語コーポ | 365,500円 | +13.4% | +11.1% | 0.98% | 22.27倍 | 3.76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 | 23,500円 | +6.9% | - | 0.00% | 70.15倍 | 2.99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 |
| アダストリア | 288,200円 | +4.1% | +19.0% | 3.12% | 10.76倍 | 1.73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 |
市場注目の銘柄
チャート関連のコラム
