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 |
|---|---|---|---|---|---|---|---|
| 2008/11/17 | 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 |
| 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 |
4101～
4150
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
