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 |
|---|---|---|---|---|---|---|---|
| 2006/03/28 | 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 |
| 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 |
4751～
4800
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 | 154,000円 | +3.9% | -24.0% | 2.47% | 20.89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 |
| ゲンキードラ | 474,000円 | +10.5% | +8.1% | 0.27% | 19.21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 | 381,000円 | +7.9% | +6.2% | 1.15% | 33.45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 | 404,000円 | +4.4% | +3.0% | 3.22% | 7.91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 | 218,200円 | +3.1% | -5.7% | 3.85% | 16.75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
