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 |
|---|---|---|---|---|---|---|---|
| 2009/02/03 | 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 |
| 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 |
4051～
4100
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
