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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2008/12/11 | 1,657 | 1,725 | 1,657 | 1,711 | +3 | +0.2% | 27,800 |
| 2008/12/10 | 1,606 | 1,720 | 1,600 | 1,708 | +12 | +0.7% | 54,300 |
| 2008/12/09 | 1,601 | 1,700 | 1,567 | 1,696 | +65 | +4% | 110,800 |
| 2008/12/08 | 1,615 | 1,650 | 1,600 | 1,631 | +77 | +5% | 71,500 |
| 2008/12/05 | 1,575 | 1,600 | 1,551 | 1,554 | -51 | -3.2% | 25,400 |
| 2008/12/04 | 1,609 | 1,619 | 1,581 | 1,605 | -15 | -0.9% | 19,000 |
| 2008/12/03 | 1,599 | 1,620 | 1,563 | 1,620 | +127 | +8.5% | 52,500 |
| 2008/12/02 | 1,500 | 1,529 | 1,493 | 1,493 | -123 | -7.6% | 81,100 |
| 2008/12/01 | 1,600 | 1,669 | 1,527 | 1,616 | +67 | +4.3% | 108,500 |
| 2008/11/28 | 1,540 | 1,569 | 1,530 | 1,549 | -6 | -0.4% | 32,500 |
| 2008/11/27 | 1,541 | 1,560 | 1,531 | 1,555 | +27 | +1.8% | 14,600 |
| 2008/11/26 | 1,600 | 1,602 | 1,521 | 1,528 | -102 | -6.3% | 24,000 |
| 2008/11/25 | 1,670 | 1,670 | 1,569 | 1,630 | -45 | -2.7% | 53,800 |
| 2008/11/21 | 1,570 | 1,675 | 1,549 | 1,675 | +110 | +7% | 91,500 |
| 2008/11/20 | 1,580 | 1,580 | 1,550 | 1,565 | -22 | -1.4% | 22,500 |
| 2008/11/19 | 1,551 | 1,595 | 1,551 | 1,587 | +48 | +3.1% | 24,400 |
| 2008/11/18 | 1,520 | 1,598 | 1,520 | 1,539 | -11 | -0.7% | 23,700 |
| 2008/11/17 | 1,501 | 1,600 | 1,500 | 1,550 | +34 | +2.2% | 26,800 |
| 2008/11/14 | 1,590 | 1,616 | 1,503 | 1,516 | -50 | -3.2% | 16,000 |
| 2008/11/13 | 1,502 | 1,618 | 1,502 | 1,566 | -34 | -2.1% | 34,500 |
| 2008/11/12 | 1,525 | 1,639 | 1,525 | 1,600 | +4 | +0.3% | 31,300 |
| 2008/11/11 | 1,579 | 1,597 | 1,526 | 1,596 | -13 | -0.8% | 26,600 |
| 2008/11/10 | 1,500 | 1,628 | 1,500 | 1,609 | +111 | +7.4% | 41,100 |
| 2008/11/07 | 1,485 | 1,650 | 1,485 | 1,498 | -102 | -6.4% | 25,500 |
| 2008/11/06 | 1,687 | 1,697 | 1,580 | 1,600 | -117 | -6.8% | 57,100 |
| 2008/11/05 | 1,706 | 1,750 | 1,662 | 1,717 | +37 | +2.2% | 50,500 |
| 2008/11/04 | 1,558 | 1,680 | 1,498 | 1,680 | +152 | +9.9% | 80,000 |
| 2008/10/31 | 1,480 | 1,550 | 1,459 | 1,528 | +39 | +2.6% | 51,100 |
| 2008/10/30 | 1,500 | 1,525 | 1,444 | 1,489 | +114 | +8.3% | 48,300 |
| 2008/10/29 | 1,490 | 1,499 | 1,310 | 1,375 | -22 | -1.6% | 52,200 |
| 2008/10/28 | 1,222 | 1,400 | 1,207 | 1,397 | +155 | +12.5% | 75,600 |
| 2008/10/27 | 1,400 | 1,440 | 1,242 | 1,242 | -133 | -9.7% | 65,800 |
| 2008/10/24 | 1,410 | 1,450 | 1,322 | 1,375 | -56 | -3.9% | 53,300 |
| 2008/10/23 | 1,310 | 1,431 | 1,299 | 1,431 | +64 | +4.7% | 67,100 |
| 2008/10/22 | 1,414 | 1,454 | 1,367 | 1,367 | -47 | -3.3% | 72,000 |
| 2008/10/21 | 1,516 | 1,546 | 1,400 | 1,414 | -84 | -5.6% | 98,200 |
| 2008/10/20 | 1,500 | 1,567 | 1,470 | 1,498 | -11 | -0.7% | 123,200 |
| 2008/10/17 | 1,534 | 1,547 | 1,480 | 1,509 | +112 | +8% | 98,300 |
| 2008/10/16 | 1,434 | 1,481 | 1,390 | 1,397 | -111 | -7.4% | 76,500 |
| 2008/10/15 | 1,347 | 1,508 | 1,325 | 1,508 | +199 | +15.2% | 102,900 |
| 2008/10/14 | 1,325 | 1,325 | 1,254 | 1,309 | +184 | +16.4% | 112,800 |
| 2008/10/10 | 1,174 | 1,174 | 1,074 | 1,125 | -149 | -11.7% | 174,000 |
4001～
4050
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 | 151,700円 | +1.8% | -17.9% | 2.50% | 16.83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 | 697,000円 | +6.8% | +5.0% | 1.78% | 11.68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 | 365,000円 | +13.4% | +11.1% | 0.99% | 22.24倍 | 3.75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 | 288,500円 | +4.1% | +19.0% | 3.12% | 10.77倍 | 1.74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
