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 |
|---|---|---|---|---|---|---|---|
| 2006/02/20 | 3,150 | 3,160 | 3,060 | 3,080 | -120 | -3.8% | 134,400 |
| 2006/02/17 | 3,190 | 3,270 | 3,180 | 3,200 | +10 | +0.3% | 212,300 |
| 2006/02/16 | 3,220 | 3,250 | 3,170 | 3,190 | -70 | -2.1% | 144,300 |
| 2006/02/15 | 3,300 | 3,350 | 3,240 | 3,260 | +40 | +1.2% | 151,600 |
| 2006/02/14 | 3,250 | 3,300 | 3,170 | 3,220 | -60 | -1.8% | 104,100 |
| 2006/02/13 | 3,320 | 3,350 | 3,230 | 3,280 | -150 | -4.4% | 228,400 |
| 2006/02/10 | 3,460 | 3,460 | 3,290 | 3,430 | ±0 | ±0% | 147,600 |
| 2006/02/09 | 3,430 | 3,460 | 3,410 | 3,430 | +10 | +0.3% | 58,300 |
| 2006/02/08 | 3,500 | 3,510 | 3,420 | 3,420 | -90 | -2.6% | 55,500 |
| 2006/02/07 | 3,500 | 3,510 | 3,470 | 3,510 | +20 | +0.6% | 49,000 |
| 2006/02/06 | 3,510 | 3,530 | 3,430 | 3,490 | -20 | -0.6% | 80,100 |
| 2006/02/03 | 3,500 | 3,540 | 3,460 | 3,510 | +40 | +1.2% | 68,800 |
| 2006/02/02 | 3,540 | 3,540 | 3,450 | 3,470 | -90 | -2.5% | 151,600 |
| 2006/02/01 | 3,550 | 3,620 | 3,510 | 3,560 | +90 | +2.6% | 168,400 |
| 2006/01/31 | 3,580 | 3,590 | 3,430 | 3,470 | -100 | -2.8% | 86,600 |
| 2006/01/30 | 3,590 | 3,640 | 3,550 | 3,570 | +30 | +0.8% | 71,700 |
| 2006/01/27 | 3,570 | 3,590 | 3,520 | 3,540 | ±0 | ±0% | 105,500 |
| 2006/01/26 | 3,540 | 3,570 | 3,490 | 3,540 | ±0 | ±0% | 101,700 |
| 2006/01/25 | 3,420 | 3,620 | 3,380 | 3,540 | +250 | +7.6% | 289,800 |
| 2006/01/24 | 3,260 | 3,330 | 3,240 | 3,290 | +120 | +3.8% | 204,900 |
| 2006/01/23 | 3,270 | 3,290 | 3,170 | 3,170 | -260 | -7.6% | 211,800 |
| 2006/01/20 | 3,580 | 3,590 | 3,420 | 3,430 | -30 | -0.9% | 143,100 |
| 2006/01/19 | 3,300 | 3,520 | 3,280 | 3,460 | +110 | +3.3% | 234,600 |
| 2006/01/18 | 3,590 | 3,590 | 3,260 | 3,350 | -150 | -4.3% | 277,300 |
| 2006/01/17 | 3,600 | 3,600 | 3,500 | 3,500 | -100 | -2.8% | 139,800 |
| 2006/01/16 | 3,630 | 3,660 | 3,600 | 3,600 | -10 | -0.3% | 163,700 |
| 2006/01/13 | 3,620 | 3,650 | 3,570 | 3,610 | -10 | -0.3% | 120,500 |
| 2006/01/12 | 3,660 | 3,680 | 3,610 | 3,620 | -10 | -0.3% | 92,700 |
| 2006/01/11 | 3,630 | 3,680 | 3,620 | 3,630 | +10 | +0.3% | 94,200 |
| 2006/01/10 | 3,740 | 3,750 | 3,620 | 3,620 | -120 | -3.2% | 106,100 |
| 2006/01/06 | 3,710 | 3,770 | 3,710 | 3,740 | -10 | -0.3% | 87,300 |
| 2006/01/05 | 3,710 | 3,770 | 3,710 | 3,750 | +30 | +0.8% | 122,200 |
| 2006/01/04 | 3,730 | 3,750 | 3,690 | 3,720 | +60 | +1.6% | 49,200 |
| 2005/12/30 | 3,710 | 3,740 | 3,660 | 3,660 | -30 | -0.8% | 48,900 |
| 2005/12/29 | 3,720 | 3,720 | 3,660 | 3,690 | -20 | -0.5% | 55,500 |
| 2005/12/28 | 3,740 | 3,750 | 3,700 | 3,710 | -20 | -0.5% | 76,900 |
| 2005/12/27 | 3,760 | 3,760 | 3,700 | 3,730 | ±0 | ±0% | 83,100 |
| 2005/12/26 | 3,680 | 3,780 | 3,660 | 3,730 | +100 | +2.8% | 158,700 |
| 2005/12/22 | 3,620 | 3,650 | 3,610 | 3,630 | +30 | +0.8% | 131,100 |
| 2005/12/21 | 3,550 | 3,610 | 3,550 | 3,600 | +80 | +2.3% | 110,400 |
| 2005/12/20 | 3,530 | 3,560 | 3,500 | 3,520 | -20 | -0.6% | 173,400 |
| 2005/12/19 | 3,590 | 3,590 | 3,510 | 3,540 | -50 | -1.4% | 115,700 |
| 2005/12/16 | 3,550 | 3,590 | 3,510 | 3,590 | ±0 | ±0% | 153,200 |
| 2005/12/15 | 3,530 | 3,630 | 3,520 | 3,590 | +70 | +2% | 124,800 |
| 2005/12/14 | 3,580 | 3,580 | 3,500 | 3,520 | -50 | -1.4% | 244,900 |
| 2005/12/13 | 3,620 | 3,630 | 3,530 | 3,570 | -50 | -1.4% | 187,300 |
| 2005/12/12 | 3,700 | 3,700 | 3,620 | 3,620 | +20 | +0.6% | 193,200 |
| 2005/12/09 | 3,570 | 3,620 | 3,510 | 3,600 | -120 | -3.2% | 244,100 |
| 2005/12/08 | 3,620 | 3,720 | 3,580 | 3,720 | +190 | +5.4% | 384,200 |
| 2005/12/07 | 3,620 | 3,620 | 3,520 | 3,530 | -70 | -1.9% | 107,500 |
4701～
4750
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
