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 |
|---|---|---|---|---|---|---|---|
| 2006/05/02 | 3,120 | 3,130 | 3,110 | 3,120 | ±0 | ±0% | 63,600 |
| 2006/05/01 | 3,180 | 3,180 | 3,110 | 3,120 | -100 | -3.1% | 90,000 |
| 2006/04/28 | 3,240 | 3,240 | 3,190 | 3,220 | +30 | +0.9% | 64,000 |
| 2006/04/27 | 3,210 | 3,230 | 3,190 | 3,190 | -40 | -1.2% | 24,200 |
| 2006/04/26 | 3,220 | 3,230 | 3,180 | 3,230 | +60 | +1.9% | 58,600 |
| 2006/04/25 | 3,120 | 3,200 | 3,120 | 3,170 | +20 | +0.6% | 100,000 |
| 2006/04/24 | 3,220 | 3,220 | 3,150 | 3,150 | -80 | -2.5% | 103,600 |
| 2006/04/21 | 3,200 | 3,240 | 3,200 | 3,230 | +40 | +1.3% | 60,000 |
| 2006/04/20 | 3,260 | 3,270 | 3,180 | 3,190 | -80 | -2.4% | 127,200 |
| 2006/04/19 | 3,340 | 3,340 | 3,260 | 3,270 | -40 | -1.2% | 63,600 |
| 2006/04/18 | 3,280 | 3,340 | 3,280 | 3,310 | +40 | +1.2% | 53,700 |
| 2006/04/17 | 3,340 | 3,340 | 3,260 | 3,270 | -20 | -0.6% | 74,000 |
| 2006/04/14 | 3,290 | 3,330 | 3,230 | 3,290 | ±0 | ±0% | 76,300 |
| 2006/04/13 | 3,390 | 3,390 | 3,290 | 3,290 | -90 | -2.7% | 52,200 |
| 2006/04/12 | 3,410 | 3,450 | 3,380 | 3,380 | -20 | -0.6% | 118,800 |
| 2006/04/11 | 3,350 | 3,400 | 3,350 | 3,400 | +50 | +1.5% | 77,300 |
| 2006/04/10 | 3,360 | 3,370 | 3,330 | 3,350 | -20 | -0.6% | 68,800 |
| 2006/04/07 | 3,390 | 3,390 | 3,340 | 3,370 | -20 | -0.6% | 58,200 |
| 2006/04/06 | 3,390 | 3,400 | 3,380 | 3,390 | +20 | +0.6% | 90,700 |
| 2006/04/05 | 3,390 | 3,400 | 3,340 | 3,370 | -10 | -0.3% | 129,200 |
| 2006/04/04 | 3,410 | 3,420 | 3,360 | 3,380 | -20 | -0.6% | 164,900 |
| 2006/04/03 | 3,370 | 3,450 | 3,370 | 3,400 | +80 | +2.4% | 113,500 |
| 2006/03/31 | 3,310 | 3,380 | 3,290 | 3,320 | +50 | +1.5% | 122,800 |
| 2006/03/30 | 3,310 | 3,330 | 3,260 | 3,270 | -30 | -0.9% | 137,500 |
| 2006/03/29 | 3,320 | 3,330 | 3,260 | 3,300 | -10 | -0.3% | 156,900 |
| 2006/03/28 | 3,260 | 3,350 | 3,230 | 3,310 | +100 | +3.1% | 128,300 |
| 2006/03/27 | 3,350 | 3,350 | 3,200 | 3,210 | -170 | -5% | 197,700 |
| 2006/03/24 | 3,410 | 3,410 | 3,350 | 3,380 | -60 | -1.7% | 190,800 |
| 2006/03/23 | 3,270 | 3,480 | 3,270 | 3,440 | +200 | +6.2% | 366,400 |
| 2006/03/22 | 3,320 | 3,330 | 3,210 | 3,240 | +170 | +5.5% | 314,000 |
| 2006/03/20 | 3,150 | 3,150 | 3,070 | 3,070 | -50 | -1.6% | 87,800 |
| 2006/03/17 | 3,130 | 3,130 | 3,050 | 3,120 | ±0 | ±0% | 103,900 |
| 2006/03/16 | 3,140 | 3,150 | 3,100 | 3,120 | +30 | +1% | 81,800 |
| 2006/03/15 | 3,150 | 3,160 | 3,080 | 3,090 | -70 | -2.2% | 192,100 |
| 2006/03/14 | 3,180 | 3,200 | 3,140 | 3,160 | -10 | -0.3% | 87,700 |
| 2006/03/13 | 3,200 | 3,240 | 3,160 | 3,170 | -50 | -1.6% | 76,000 |
| 2006/03/10 | 3,230 | 3,280 | 3,150 | 3,220 | +90 | +2.9% | 246,500 |
| 2006/03/09 | 3,050 | 3,150 | 3,040 | 3,130 | +90 | +3% | 134,700 |
| 2006/03/08 | 3,000 | 3,080 | 2,995 | 3,040 | +90 | +3.1% | 143,700 |
| 2006/03/07 | 2,990 | 3,000 | 2,905 | 2,950 | -35 | -1.2% | 101,100 |
| 2006/03/06 | 2,915 | 2,990 | 2,805 | 2,985 | +30 | +1% | 204,700 |
| 2006/03/03 | 2,980 | 3,010 | 2,910 | 2,955 | -55 | -1.8% | 281,500 |
| 2006/03/02 | 3,120 | 3,130 | 3,000 | 3,010 | -130 | -4.1% | 229,000 |
| 2006/03/01 | 3,200 | 3,210 | 3,140 | 3,140 | -30 | -0.9% | 65,300 |
| 2006/02/28 | 3,190 | 3,220 | 3,130 | 3,170 | -20 | -0.6% | 118,400 |
| 2006/02/27 | 3,230 | 3,270 | 3,190 | 3,190 | +20 | +0.6% | 115,500 |
| 2006/02/24 | 3,240 | 3,250 | 3,170 | 3,170 | -20 | -0.6% | 57,100 |
| 2006/02/23 | 3,150 | 3,240 | 3,100 | 3,190 | +110 | +3.6% | 109,400 |
| 2006/02/22 | 3,160 | 3,210 | 3,040 | 3,080 | -120 | -3.8% | 133,600 |
| 2006/02/21 | 3,030 | 3,210 | 3,030 | 3,200 | +120 | +3.9% | 116,000 |
4651～
4700
件表示中 / 5989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 | 150,700円 | +1.8% | -17.9% | 2.52% | 16.72倍 | 1.86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 | 708,000円 | +6.8% | +5.0% | 1.75% | 11.86倍 | 1.34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 | 364,500円 | +13.4% | +11.1% | 0.99% | 22.21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 |
| アダストリア | 288,700円 | +4.1% | +19.0% | 3.12% | 10.78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 |
| ＲＩＺＡＰ Ｇ | 23,600円 | +6.9% | - | 0.00% | 70.45倍 | 3.01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 |
市場注目の銘柄
チャート関連のコラム
