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 |
|---|---|---|---|---|---|---|---|
| 2009/09/10 | 1,853 | 1,864 | 1,851 | 1,855 | +25 | +1.4% | 54,500 |
| 2009/09/09 | 1,850 | 1,855 | 1,822 | 1,830 | +15 | +0.8% | 47,400 |
| 2009/09/08 | 1,809 | 1,850 | 1,795 | 1,815 | +15 | +0.8% | 60,500 |
| 2009/09/07 | 1,750 | 1,809 | 1,743 | 1,800 | +32 | +1.8% | 24,700 |
| 2009/09/04 | 1,815 | 1,815 | 1,757 | 1,768 | -17 | -1% | 68,800 |
| 2009/09/03 | 1,810 | 1,825 | 1,781 | 1,785 | -46 | -2.5% | 32,700 |
| 2009/09/02 | 1,863 | 1,863 | 1,804 | 1,831 | -35 | -1.9% | 67,000 |
| 2009/09/01 | 1,875 | 1,878 | 1,863 | 1,866 | +11 | +0.6% | 64,000 |
| 2009/08/31 | 1,832 | 1,868 | 1,832 | 1,855 | +17 | +0.9% | 80,500 |
| 2009/08/28 | 1,825 | 1,870 | 1,825 | 1,838 | -41 | -2.2% | 26,900 |
| 2009/08/27 | 1,884 | 1,890 | 1,839 | 1,879 | -18 | -0.9% | 44,600 |
| 2009/08/26 | 1,897 | 1,908 | 1,879 | 1,897 | +37 | +2% | 45,600 |
| 2009/08/25 | 1,875 | 1,897 | 1,860 | 1,860 | -28 | -1.5% | 23,900 |
| 2009/08/24 | 1,860 | 1,908 | 1,860 | 1,888 | +41 | +2.2% | 43,600 |
| 2009/08/21 | 1,860 | 1,869 | 1,820 | 1,847 | +2 | +0.1% | 30,500 |
| 2009/08/20 | 1,844 | 1,858 | 1,827 | 1,845 | -7 | -0.4% | 50,400 |
| 2009/08/19 | 1,822 | 1,855 | 1,810 | 1,852 | +13 | +0.7% | 31,800 |
| 2009/08/18 | 1,819 | 1,859 | 1,810 | 1,839 | -8 | -0.4% | 26,900 |
| 2009/08/17 | 1,885 | 1,896 | 1,834 | 1,847 | -21 | -1.1% | 69,300 |
| 2009/08/14 | 1,854 | 1,875 | 1,829 | 1,868 | +44 | +2.4% | 85,700 |
| 2009/08/13 | 1,830 | 1,849 | 1,815 | 1,824 | +7 | +0.4% | 31,900 |
| 2009/08/12 | 1,850 | 1,859 | 1,817 | 1,817 | -33 | -1.8% | 40,200 |
| 2009/08/11 | 1,835 | 1,879 | 1,823 | 1,850 | +41 | +2.3% | 124,200 |
| 2009/08/10 | 1,848 | 1,848 | 1,794 | 1,809 | -10 | -0.5% | 61,200 |
| 2009/08/07 | 1,845 | 1,845 | 1,796 | 1,819 | -1 | -0.1% | 84,200 |
| 2009/08/06 | 1,762 | 1,860 | 1,762 | 1,820 | +59 | +3.4% | 132,900 |
| 2009/08/05 | 1,797 | 1,800 | 1,750 | 1,761 | -16 | -0.9% | 74,300 |
| 2009/08/04 | 1,793 | 1,793 | 1,760 | 1,777 | +44 | +2.5% | 71,200 |
| 2009/08/03 | 1,750 | 1,750 | 1,720 | 1,733 | -11 | -0.6% | 47,000 |
| 2009/07/31 | 1,710 | 1,755 | 1,693 | 1,744 | +34 | +2% | 73,200 |
| 2009/07/30 | 1,736 | 1,767 | 1,703 | 1,710 | -34 | -1.9% | 81,900 |
| 2009/07/29 | 1,731 | 1,777 | 1,725 | 1,744 | +9 | +0.5% | 62,500 |
| 2009/07/28 | 1,764 | 1,764 | 1,719 | 1,735 | -27 | -1.5% | 68,500 |
| 2009/07/27 | 1,794 | 1,794 | 1,760 | 1,762 | -2 | -0.1% | 29,200 |
| 2009/07/24 | 1,790 | 1,792 | 1,751 | 1,764 | +6 | +0.3% | 30,600 |
| 2009/07/23 | 1,760 | 1,782 | 1,757 | 1,758 | +13 | +0.7% | 106,400 |
| 2009/07/22 | 1,729 | 1,747 | 1,720 | 1,745 | +45 | +2.6% | 57,900 |
| 2009/07/21 | 1,703 | 1,726 | 1,662 | 1,700 | -1 | -0.1% | 65,000 |
| 2009/07/17 | 1,688 | 1,730 | 1,688 | 1,701 | +12 | +0.7% | 56,300 |
| 2009/07/16 | 1,700 | 1,720 | 1,650 | 1,689 | +34 | +2.1% | 80,400 |
| 2009/07/15 | 1,685 | 1,690 | 1,654 | 1,655 | +2 | +0.1% | 51,800 |
| 2009/07/14 | 1,666 | 1,666 | 1,617 | 1,653 | -25 | -1.5% | 58,700 |
| 2009/07/13 | 1,703 | 1,709 | 1,675 | 1,678 | -22 | -1.3% | 115,500 |
| 2009/07/10 | 1,696 | 1,705 | 1,690 | 1,700 | +24 | +1.4% | 54,700 |
| 2009/07/09 | 1,680 | 1,696 | 1,675 | 1,676 | -34 | -2% | 64,900 |
| 2009/07/08 | 1,710 | 1,722 | 1,681 | 1,710 | -56 | -3.2% | 142,200 |
| 2009/07/07 | 1,749 | 1,788 | 1,734 | 1,766 | +64 | +3.8% | 150,400 |
| 2009/07/06 | 1,760 | 1,771 | 1,651 | 1,702 | +122 | +7.7% | 162,600 |
| 2009/07/03 | 1,500 | 1,588 | 1,500 | 1,580 | +36 | +2.3% | 67,000 |
| 2009/07/02 | 1,535 | 1,549 | 1,510 | 1,544 | +25 | +1.6% | 93,700 |
3901～
3950
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
