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 |
|---|---|---|---|---|---|---|---|
| 2006/06/09 | 2,525 | 2,635 | 2,525 | 2,575 | +50 | +2% | 124,000 |
| 2006/06/08 | 2,635 | 2,660 | 2,515 | 2,525 | -150 | -5.6% | 129,800 |
| 2006/06/07 | 2,680 | 2,745 | 2,655 | 2,675 | +35 | +1.3% | 153,200 |
| 2006/06/06 | 2,650 | 2,675 | 2,625 | 2,640 | -95 | -3.5% | 149,000 |
| 2006/06/05 | 2,725 | 2,765 | 2,695 | 2,735 | +10 | +0.4% | 188,100 |
| 2006/06/02 | 2,800 | 2,800 | 2,590 | 2,725 | -110 | -3.9% | 274,700 |
| 2006/06/01 | 2,890 | 2,890 | 2,810 | 2,835 | -70 | -2.4% | 114,800 |
| 2006/05/31 | 2,855 | 2,915 | 2,835 | 2,905 | +35 | +1.2% | 94,000 |
| 2006/05/30 | 2,895 | 2,915 | 2,845 | 2,870 | -20 | -0.7% | 96,500 |
| 2006/05/29 | 2,925 | 2,930 | 2,870 | 2,890 | -30 | -1% | 46,600 |
| 2006/05/26 | 2,895 | 2,925 | 2,860 | 2,920 | +30 | +1% | 117,500 |
| 2006/05/25 | 2,870 | 2,900 | 2,855 | 2,890 | +35 | +1.2% | 111,300 |
| 2006/05/24 | 2,920 | 2,960 | 2,835 | 2,855 | -65 | -2.2% | 114,700 |
| 2006/05/23 | 2,965 | 2,995 | 2,910 | 2,920 | -45 | -1.5% | 110,700 |
| 2006/05/22 | 2,985 | 3,030 | 2,960 | 2,965 | -35 | -1.2% | 100,000 |
| 2006/05/19 | 2,900 | 3,050 | 2,890 | 3,000 | +115 | +4% | 129,400 |
| 2006/05/18 | 2,890 | 2,925 | 2,865 | 2,885 | -65 | -2.2% | 85,400 |
| 2006/05/17 | 2,920 | 2,950 | 2,875 | 2,950 | +20 | +0.7% | 124,800 |
| 2006/05/16 | 2,940 | 3,010 | 2,905 | 2,930 | -5 | -0.2% | 140,800 |
| 2006/05/15 | 2,980 | 2,980 | 2,925 | 2,935 | -65 | -2.2% | 142,200 |
| 2006/05/12 | 3,050 | 3,070 | 2,985 | 3,000 | -80 | -2.6% | 181,100 |
| 2006/05/11 | 3,090 | 3,130 | 3,080 | 3,080 | -10 | -0.3% | 54,200 |
| 2006/05/10 | 3,120 | 3,130 | 3,090 | 3,090 | -20 | -0.6% | 85,100 |
| 2006/05/09 | 3,150 | 3,210 | 3,110 | 3,110 | -70 | -2.2% | 163,500 |
| 2006/05/08 | 3,110 | 3,240 | 3,100 | 3,180 | +60 | +1.9% | 265,600 |
| 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 |
4701～
4750
件表示中 / 6064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 | 153,200円 | +3.9% | -24.0% | 2.48% | 20.78倍 | 1.76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 |
| ゲンキードラ | 473,500円 | +10.5% | +8.1% | 0.27% | 19.19倍 | 2.70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 | 383,000円 | +7.9% | +6.2% | 1.15% | 33.63倍 | 5.33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 | 402,500円 | +4.4% | +3.0% | 3.23% | 7.88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 |
| ジョイ本田 | 218,500円 | +3.1% | -5.7% | 3.84% | 16.77倍 | 1.08倍 |
|
ホームセンター大手。関東１都５県で５万平方メートルの超大型店を展開。４０万点以上の品ぞろえに強み |
市場注目の銘柄
チャート関連のコラム
