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 |
|---|---|---|---|---|---|---|---|
| 2008/10/09 | 1,240 | 1,334 | 1,240 | 1,274 | +1 | +0.1% | 139,100 |
| 2008/10/08 | 1,350 | 1,420 | 1,272 | 1,273 | -158 | -11% | 156,100 |
| 2008/10/07 | 1,240 | 1,451 | 1,240 | 1,431 | +11 | +0.8% | 131,700 |
| 2008/10/06 | 1,588 | 1,588 | 1,405 | 1,420 | -186 | -11.6% | 95,500 |
| 2008/10/03 | 1,614 | 1,614 | 1,550 | 1,606 | -25 | -1.5% | 47,600 |
| 2008/10/02 | 1,700 | 1,705 | 1,631 | 1,631 | -86 | -5% | 56,400 |
| 2008/10/01 | 1,651 | 1,719 | 1,630 | 1,717 | +98 | +6.1% | 97,100 |
| 2008/09/30 | 1,599 | 1,619 | 1,550 | 1,619 | +2 | +0.1% | 43,000 |
| 2008/09/29 | 1,600 | 1,644 | 1,537 | 1,617 | +23 | +1.4% | 72,200 |
| 2008/09/26 | 1,680 | 1,680 | 1,570 | 1,594 | -77 | -4.6% | 72,900 |
| 2008/09/25 | 1,630 | 1,680 | 1,614 | 1,671 | +26 | +1.6% | 74,100 |
| 2008/09/24 | 1,556 | 1,647 | 1,556 | 1,645 | +72 | +4.6% | 120,600 |
| 2008/09/22 | 1,600 | 1,605 | 1,523 | 1,573 | +92 | +6.2% | 57,500 |
| 2008/09/19 | 1,429 | 1,600 | 1,429 | 1,481 | +23 | +1.6% | 176,100 |
| 2008/09/18 | 1,325 | 1,498 | 1,260 | 1,458 | +93 | +6.8% | 274,800 |
| 2008/09/17 | 1,488 | 1,511 | 1,330 | 1,365 | -126 | -8.5% | 341,000 |
| 2008/09/16 | 1,408 | 1,605 | 1,408 | 1,491 | +3 | +0.2% | 320,800 |
| 2008/09/12 | 1,473 | 1,503 | 1,461 | 1,488 | +35 | +2.4% | 223,900 |
| 2008/09/11 | 1,481 | 1,544 | 1,442 | 1,453 | -54 | -3.6% | 236,200 |
| 2008/09/10 | 1,505 | 1,556 | 1,477 | 1,507 | -9 | -0.6% | 132,700 |
| 2008/09/09 | 1,547 | 1,549 | 1,501 | 1,516 | -30 | -1.9% | 87,500 |
| 2008/09/08 | 1,500 | 1,574 | 1,500 | 1,546 | +30 | +2% | 170,300 |
| 2008/09/05 | 1,525 | 1,560 | 1,500 | 1,516 | -44 | -2.8% | 110,100 |
| 2008/09/04 | 1,562 | 1,595 | 1,555 | 1,560 | -47 | -2.9% | 81,200 |
| 2008/09/03 | 1,591 | 1,610 | 1,560 | 1,607 | +16 | +1% | 24,500 |
| 2008/09/02 | 1,600 | 1,630 | 1,572 | 1,591 | -34 | -2.1% | 55,800 |
| 2008/09/01 | 1,631 | 1,650 | 1,608 | 1,625 | -5 | -0.3% | 54,800 |
| 2008/08/29 | 1,600 | 1,630 | 1,587 | 1,630 | +52 | +3.3% | 111,900 |
| 2008/08/28 | 1,579 | 1,581 | 1,538 | 1,578 | -1 | -0.1% | 57,000 |
| 2008/08/27 | 1,539 | 1,580 | 1,494 | 1,579 | +41 | +2.7% | 107,200 |
| 2008/08/26 | 1,560 | 1,561 | 1,511 | 1,538 | -34 | -2.2% | 72,000 |
| 2008/08/25 | 1,601 | 1,616 | 1,550 | 1,572 | -17 | -1.1% | 52,800 |
| 2008/08/22 | 1,616 | 1,619 | 1,566 | 1,589 | -27 | -1.7% | 38,900 |
| 2008/08/21 | 1,630 | 1,630 | 1,600 | 1,616 | -18 | -1.1% | 60,100 |
| 2008/08/20 | 1,605 | 1,636 | 1,605 | 1,634 | +20 | +1.2% | 30,900 |
| 2008/08/19 | 1,625 | 1,649 | 1,603 | 1,614 | -75 | -4.4% | 70,500 |
| 2008/08/18 | 1,630 | 1,705 | 1,625 | 1,689 | +32 | +1.9% | 42,600 |
| 2008/08/15 | 1,610 | 1,657 | 1,601 | 1,657 | +21 | +1.3% | 74,700 |
| 2008/08/14 | 1,625 | 1,646 | 1,611 | 1,636 | -39 | -2.3% | 67,700 |
| 2008/08/13 | 1,779 | 1,779 | 1,611 | 1,675 | -103 | -5.8% | 150,100 |
| 2008/08/12 | 1,800 | 1,805 | 1,769 | 1,778 | -24 | -1.3% | 69,300 |
| 2008/08/11 | 1,800 | 1,830 | 1,776 | 1,802 | +2 | +0.1% | 53,100 |
| 2008/08/08 | 1,782 | 1,818 | 1,722 | 1,800 | +78 | +4.5% | 71,100 |
| 2008/08/07 | 1,792 | 1,794 | 1,694 | 1,722 | -70 | -3.9% | 91,500 |
| 2008/08/06 | 1,774 | 1,820 | 1,723 | 1,792 | +108 | +6.4% | 98,800 |
| 2008/08/05 | 1,748 | 1,759 | 1,663 | 1,684 | -97 | -5.4% | 77,600 |
| 2008/08/04 | 1,750 | 1,790 | 1,728 | 1,781 | +54 | +3.1% | 105,000 |
| 2008/08/01 | 1,781 | 1,785 | 1,702 | 1,727 | -54 | -3% | 67,300 |
| 2008/07/31 | 1,759 | 1,781 | 1,725 | 1,781 | +23 | +1.3% | 89,500 |
| 2008/07/30 | 1,749 | 1,770 | 1,705 | 1,758 | +17 | +1% | 140,100 |
4051～
4100
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 | 151,900円 | +1.8% | -17.9% | 2.50% | 16.85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 | 714,000円 | +6.8% | +5.0% | 1.74% | 11.96倍 | 1.35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 | 368,500円 | +13.4% | +11.1% | 0.98% | 22.45倍 | 3.79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 | 23,700円 | +6.9% | - | 0.00% | 70.75倍 | 3.02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 | 287,500円 | +4.1% | +19.0% | 3.13% | 10.73倍 | 1.73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
