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 |
|---|---|---|---|---|---|---|---|
| 2009/04/16 | 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 |
| 2009/03/11 | 1,349 | 1,407 | 1,330 | 1,370 | +61 | +4.7% | 104,500 |
| 2009/03/10 | 1,350 | 1,373 | 1,309 | 1,309 | -42 | -3.1% | 48,700 |
| 2009/03/09 | 1,413 | 1,433 | 1,350 | 1,351 | -61 | -4.3% | 52,500 |
| 2009/03/06 | 1,422 | 1,446 | 1,406 | 1,412 | -69 | -4.7% | 83,500 |
| 2009/03/05 | 1,470 | 1,530 | 1,456 | 1,481 | -9 | -0.6% | 85,300 |
| 2009/03/04 | 1,421 | 1,490 | 1,382 | 1,490 | +89 | +6.4% | 112,500 |
| 2009/03/03 | 1,459 | 1,470 | 1,380 | 1,401 | -98 | -6.5% | 64,200 |
| 2009/03/02 | 1,516 | 1,519 | 1,456 | 1,499 | -8 | -0.5% | 71,000 |
| 2009/02/27 | 1,573 | 1,573 | 1,480 | 1,507 | -71 | -4.5% | 104,500 |
| 2009/02/26 | 1,700 | 1,700 | 1,545 | 1,578 | -111 | -6.6% | 165,600 |
| 2009/02/25 | 1,699 | 1,750 | 1,669 | 1,689 | -40 | -2.3% | 46,600 |
| 2009/02/24 | 1,626 | 1,729 | 1,626 | 1,729 | +14 | +0.8% | 40,800 |
| 2009/02/23 | 1,700 | 1,718 | 1,698 | 1,715 | -15 | -0.9% | 30,000 |
| 2009/02/20 | 1,770 | 1,793 | 1,723 | 1,730 | -40 | -2.3% | 47,500 |
| 2009/02/19 | 1,780 | 1,780 | 1,720 | 1,770 | +47 | +2.7% | 36,100 |
| 2009/02/18 | 1,695 | 1,746 | 1,669 | 1,723 | +28 | +1.7% | 81,600 |
| 2009/02/17 | 1,753 | 1,798 | 1,681 | 1,695 | -88 | -4.9% | 142,400 |
| 2009/02/16 | 1,790 | 1,798 | 1,730 | 1,783 | -23 | -1.3% | 100,100 |
| 2009/02/13 | 1,820 | 1,840 | 1,782 | 1,806 | -44 | -2.4% | 147,700 |
| 2009/02/12 | 1,832 | 1,865 | 1,814 | 1,850 | -12 | -0.6% | 83,800 |
| 2009/02/10 | 1,865 | 1,909 | 1,850 | 1,862 | +37 | +2% | 110,000 |
| 2009/02/09 | 1,852 | 1,863 | 1,788 | 1,825 | -62 | -3.3% | 115,500 |
| 2009/02/06 | 1,850 | 1,899 | 1,820 | 1,887 | +47 | +2.6% | 95,000 |
| 2009/02/05 | 1,850 | 1,880 | 1,798 | 1,840 | -10 | -0.5% | 91,600 |
| 2009/02/04 | 1,886 | 1,896 | 1,837 | 1,850 | -51 | -2.7% | 53,100 |
4001～
4050
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
