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 |
|---|---|---|---|---|---|---|---|
| 2008/09/02 | 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 |
| 2008/07/29 | 1,720 | 1,741 | 1,684 | 1,741 | +38 | +2.2% | 87,000 |
| 2008/07/28 | 1,722 | 1,722 | 1,693 | 1,703 | +14 | +0.8% | 50,400 |
| 2008/07/25 | 1,725 | 1,726 | 1,658 | 1,689 | -36 | -2.1% | 148,600 |
| 2008/07/24 | 1,750 | 1,750 | 1,710 | 1,725 | +5 | +0.3% | 175,400 |
| 2008/07/23 | 1,629 | 1,725 | 1,629 | 1,720 | +91 | +5.6% | 114,300 |
| 2008/07/22 | 1,649 | 1,649 | 1,556 | 1,629 | -50 | -3% | 164,300 |
| 2008/07/18 | 1,730 | 1,736 | 1,651 | 1,679 | -51 | -2.9% | 146,100 |
| 2008/07/17 | 1,662 | 1,739 | 1,650 | 1,730 | +101 | +6.2% | 296,300 |
| 2008/07/16 | 1,619 | 1,642 | 1,612 | 1,629 | +9 | +0.6% | 161,300 |
| 2008/07/15 | 1,540 | 1,620 | 1,539 | 1,620 | +47 | +3% | 492,600 |
| 2008/07/14 | 1,538 | 1,584 | 1,519 | 1,573 | +75 | +5% | 227,000 |
| 2008/07/11 | 1,500 | 1,521 | 1,457 | 1,498 | -3 | -0.2% | 174,500 |
| 2008/07/10 | 1,430 | 1,591 | 1,426 | 1,501 | +65 | +4.5% | 772,100 |
| 2008/07/09 | 1,462 | 1,462 | 1,428 | 1,436 | +3 | +0.2% | 439,200 |
| 2008/07/08 | 1,537 | 1,558 | 1,425 | 1,433 | -103 | -6.7% | 490,000 |
| 2008/07/07 | 1,590 | 1,590 | 1,530 | 1,536 | -24 | -1.5% | 336,300 |
| 2008/07/04 | 1,700 | 1,700 | 1,549 | 1,560 | -140 | -8.2% | 591,800 |
| 2008/07/03 | 1,880 | 1,883 | 1,633 | 1,700 | -214 | -11.2% | 942,300 |
| 2008/07/02 | 1,930 | 1,930 | 1,880 | 1,914 | +26 | +1.4% | 150,600 |
| 2008/07/01 | 1,987 | 1,987 | 1,883 | 1,888 | -98 | -4.9% | 146,000 |
| 2008/06/30 | 1,948 | 1,986 | 1,938 | 1,986 | -2 | -0.1% | 49,600 |
| 2008/06/27 | 1,945 | 1,991 | 1,940 | 1,988 | +13 | +0.7% | 56,400 |
| 2008/06/26 | 2,025 | 2,025 | 1,958 | 1,975 | -60 | -2.9% | 90,600 |
| 2008/06/25 | 2,015 | 2,040 | 2,005 | 2,035 | +43 | +2.2% | 152,000 |
| 2008/06/24 | 1,891 | 2,010 | 1,870 | 1,992 | +131 | +7% | 216,000 |
4151～
4200
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
