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 |
|---|---|---|---|---|---|---|---|
| 2009/02/27 | 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 |
| 2009/02/03 | 1,944 | 1,945 | 1,895 | 1,901 | -38 | -2% | 134,600 |
| 2009/02/02 | 1,919 | 1,950 | 1,904 | 1,939 | +36 | +1.9% | 85,100 |
| 2009/01/30 | 1,844 | 1,920 | 1,838 | 1,903 | +29 | +1.5% | 80,500 |
| 2009/01/29 | 1,870 | 1,894 | 1,823 | 1,874 | -26 | -1.4% | 64,600 |
| 2009/01/28 | 1,809 | 1,900 | 1,809 | 1,900 | +61 | +3.3% | 66,400 |
| 2009/01/27 | 1,900 | 1,900 | 1,805 | 1,839 | -80 | -4.2% | 129,100 |
| 2009/01/26 | 1,960 | 2,005 | 1,900 | 1,919 | +219 | +12.9% | 299,400 |
| 2009/01/23 | 1,680 | 1,750 | 1,680 | 1,700 | -38 | -2.2% | 35,100 |
| 2009/01/22 | 1,750 | 1,759 | 1,675 | 1,738 | -11 | -0.6% | 39,500 |
| 2009/01/21 | 1,680 | 1,768 | 1,676 | 1,749 | +20 | +1.2% | 39,900 |
| 2009/01/20 | 1,771 | 1,789 | 1,716 | 1,729 | -84 | -4.6% | 28,600 |
| 2009/01/19 | 1,780 | 1,825 | 1,740 | 1,813 | +44 | +2.5% | 40,800 |
| 2009/01/16 | 1,712 | 1,769 | 1,700 | 1,769 | +58 | +3.4% | 79,500 |
| 2009/01/15 | 1,675 | 1,764 | 1,674 | 1,711 | +6 | +0.4% | 50,200 |
| 2009/01/14 | 1,724 | 1,724 | 1,673 | 1,705 | +11 | +0.6% | 49,800 |
| 2009/01/13 | 1,666 | 1,724 | 1,621 | 1,694 | +28 | +1.7% | 55,100 |
| 2009/01/09 | 1,667 | 1,701 | 1,654 | 1,666 | -31 | -1.8% | 72,100 |
| 2009/01/08 | 1,711 | 1,713 | 1,661 | 1,697 | -63 | -3.6% | 46,500 |
| 2009/01/07 | 1,870 | 1,870 | 1,756 | 1,760 | -25 | -1.4% | 54,700 |
| 2009/01/06 | 1,942 | 1,944 | 1,755 | 1,785 | -181 | -9.2% | 56,900 |
| 2009/01/05 | 1,915 | 1,985 | 1,915 | 1,966 | +55 | +2.9% | 21,000 |
| 2008/12/30 | 1,850 | 1,912 | 1,850 | 1,911 | +1 | +0.1% | 15,800 |
| 2008/12/29 | 1,871 | 1,919 | 1,858 | 1,910 | +40 | +2.1% | 37,400 |
| 2008/12/26 | 1,840 | 1,938 | 1,796 | 1,870 | -30 | -1.6% | 138,500 |
| 2008/12/25 | 1,795 | 1,900 | 1,773 | 1,900 | +121 | +6.8% | 54,500 |
| 2008/12/24 | 1,822 | 1,880 | 1,761 | 1,779 | -13 | -0.7% | 129,700 |
| 2008/12/22 | 1,746 | 1,800 | 1,715 | 1,792 | +46 | +2.6% | 67,100 |
| 2008/12/19 | 1,650 | 1,780 | 1,649 | 1,746 | +151 | +9.5% | 98,300 |
| 2008/12/18 | 1,560 | 1,619 | 1,523 | 1,595 | +65 | +4.2% | 38,200 |
| 2008/12/17 | 1,600 | 1,600 | 1,515 | 1,530 | -50 | -3.2% | 52,900 |
| 2008/12/16 | 1,630 | 1,630 | 1,571 | 1,580 | -20 | -1.3% | 20,100 |
| 2008/12/15 | 1,660 | 1,718 | 1,582 | 1,600 | -84 | -5% | 49,300 |
| 2008/12/12 | 1,713 | 1,743 | 1,665 | 1,684 | -27 | -1.6% | 67,400 |
4001～
4050
件表示中 / 6032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 | 138,700円 | +1.8% | -17.9% | 2.74% | 15.30倍 | 1.68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 |
| 物語コーポ | 384,000円 | +13.4% | +11.1% | 0.94% | 23.39倍 | 3.95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 |
| 西松屋チェ | 214,200円 | +7.5% | +10.7% | 1.45% | 13.81倍 | 1.42倍 |
|
ベビー・子ども衣料と生活雑貨のロードサイド大型店を全国展開。ＰＢ商品中心の低価格戦略 |
| 壱番屋 | 91,600円 | +10.3% | +5.9% | 1.75% | 44.30倍 | 4.56倍 |
|
カレー専門店を全国展開、約９割がＦＣ。海外にも積極展開、成長を牽引。ハウス食品の子会社 |
| 平和堂 | 284,900円 | +2.5% | +6.6% | 2.32% | 13.09倍 | 0.75倍 |
|
滋賀県で圧倒的シェアのスーパー。東海や北陸に出店。中国に百貨店進出。ニチリウグループ |
市場注目の銘柄
チャート関連のコラム
