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 |
|---|---|---|---|---|---|---|---|
| 2009/07/01 | 1,587 | 1,587 | 1,494 | 1,519 | -47 | -3% | 162,100 |
| 2009/06/30 | 1,558 | 1,587 | 1,541 | 1,566 | +23 | +1.5% | 63,800 |
| 2009/06/29 | 1,574 | 1,574 | 1,530 | 1,543 | -18 | -1.2% | 40,200 |
| 2009/06/26 | 1,580 | 1,580 | 1,560 | 1,561 | +17 | +1.1% | 53,600 |
| 2009/06/25 | 1,544 | 1,545 | 1,520 | 1,544 | -7 | -0.5% | 64,300 |
| 2009/06/24 | 1,583 | 1,599 | 1,538 | 1,551 | -32 | -2% | 47,000 |
| 2009/06/23 | 1,580 | 1,601 | 1,572 | 1,583 | +5 | +0.3% | 48,500 |
| 2009/06/22 | 1,560 | 1,606 | 1,560 | 1,578 | +31 | +2% | 73,900 |
| 2009/06/19 | 1,599 | 1,599 | 1,531 | 1,547 | -46 | -2.9% | 80,900 |
| 2009/06/18 | 1,524 | 1,593 | 1,516 | 1,593 | +80 | +5.3% | 148,400 |
| 2009/06/17 | 1,519 | 1,520 | 1,489 | 1,513 | +25 | +1.7% | 55,700 |
| 2009/06/16 | 1,520 | 1,520 | 1,477 | 1,488 | -19 | -1.3% | 53,500 |
| 2009/06/15 | 1,490 | 1,510 | 1,478 | 1,507 | +35 | +2.4% | 57,800 |
| 2009/06/12 | 1,469 | 1,474 | 1,455 | 1,472 | +12 | +0.8% | 66,900 |
| 2009/06/11 | 1,432 | 1,460 | 1,430 | 1,460 | +16 | +1.1% | 29,700 |
| 2009/06/10 | 1,427 | 1,445 | 1,415 | 1,444 | +16 | +1.1% | 48,400 |
| 2009/06/09 | 1,465 | 1,465 | 1,421 | 1,428 | -27 | -1.9% | 33,700 |
| 2009/06/08 | 1,465 | 1,479 | 1,454 | 1,455 | +10 | +0.7% | 53,700 |
| 2009/06/05 | 1,446 | 1,462 | 1,437 | 1,445 | +15 | +1% | 48,200 |
| 2009/06/04 | 1,467 | 1,471 | 1,415 | 1,430 | -10 | -0.7% | 84,800 |
| 2009/06/03 | 1,431 | 1,464 | 1,426 | 1,440 | +17 | +1.2% | 61,100 |
| 2009/06/02 | 1,450 | 1,450 | 1,423 | 1,423 | +3 | +0.2% | 82,400 |
| 2009/06/01 | 1,438 | 1,439 | 1,418 | 1,420 | -2 | -0.1% | 85,200 |
| 2009/05/29 | 1,420 | 1,428 | 1,409 | 1,422 | +10 | +0.7% | 79,000 |
| 2009/05/28 | 1,401 | 1,415 | 1,400 | 1,412 | +9 | +0.6% | 55,200 |
| 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 |
3951～
4000
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
