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 |
|---|---|---|---|---|---|---|---|
| 2005/12/06 | 3,600 | 3,640 | 3,600 | 3,600 | +10 | +0.3% | 134,600 |
| 2005/12/05 | 3,600 | 3,630 | 3,560 | 3,590 | +40 | +1.1% | 117,800 |
| 2005/12/02 | 3,540 | 3,570 | 3,520 | 3,550 | +50 | +1.4% | 145,300 |
| 2005/12/01 | 3,500 | 3,580 | 3,490 | 3,500 | -30 | -0.8% | 118,100 |
| 2005/11/30 | 3,530 | 3,580 | 3,500 | 3,530 | ±0 | ±0% | 101,200 |
| 2005/11/29 | 3,590 | 3,600 | 3,520 | 3,530 | -60 | -1.7% | 74,200 |
| 2005/11/28 | 3,680 | 3,700 | 3,560 | 3,590 | +50 | +1.4% | 85,900 |
| 2005/11/25 | 3,520 | 3,550 | 3,430 | 3,540 | +30 | +0.9% | 113,400 |
| 2005/11/24 | 3,640 | 3,650 | 3,500 | 3,510 | -130 | -3.6% | 132,500 |
| 2005/11/22 | 3,680 | 3,680 | 3,630 | 3,640 | +10 | +0.3% | 27,100 |
| 2005/11/21 | 3,700 | 3,700 | 3,630 | 3,630 | -30 | -0.8% | 48,000 |
| 2005/11/18 | 3,680 | 3,720 | 3,650 | 3,660 | -10 | -0.3% | 69,600 |
| 2005/11/17 | 3,710 | 3,720 | 3,660 | 3,670 | -30 | -0.8% | 81,700 |
| 2005/11/16 | 3,770 | 3,770 | 3,570 | 3,700 | -60 | -1.6% | 245,600 |
| 2005/11/15 | 3,890 | 3,890 | 3,710 | 3,760 | -80 | -2.1% | 124,000 |
| 2005/11/14 | 3,850 | 3,860 | 3,805 | 3,840 | -10 | -0.3% | 265,600 |
| 2005/11/11 | 3,885 | 3,885 | 3,805 | 3,850 | -30 | -0.8% | 177,400 |
| 2005/11/10 | 3,800 | 3,885 | 3,780 | 3,880 | +120 | +3.2% | 369,000 |
| 2005/11/09 | 3,685 | 3,780 | 3,675 | 3,760 | +75 | +2% | 222,400 |
| 2005/11/08 | 3,700 | 3,715 | 3,685 | 3,685 | -30 | -0.8% | 124,600 |
| 2005/11/07 | 3,740 | 3,745 | 3,690 | 3,715 | +15 | +0.4% | 191,400 |
| 2005/11/04 | 3,700 | 3,715 | 3,690 | 3,700 | +30 | +0.8% | 240,400 |
| 2005/11/02 | 3,650 | 3,680 | 3,650 | 3,670 | +20 | +0.5% | 237,800 |
| 2005/11/01 | 3,625 | 3,650 | 3,620 | 3,650 | +135 | +3.8% | 106,200 |
| 2005/10/31 | 3,495 | 3,550 | 3,440 | 3,515 | +95 | +2.8% | 147,200 |
| 2005/10/28 | 3,410 | 3,435 | 3,405 | 3,420 | ±0 | ±0% | 117,000 |
| 2005/10/27 | 3,420 | 3,435 | 3,365 | 3,420 | +5 | +0.1% | 191,600 |
| 2005/10/26 | 3,450 | 3,450 | 3,410 | 3,415 | +15 | +0.4% | 88,200 |
| 2005/10/25 | 3,325 | 3,425 | 3,325 | 3,400 | +100 | +3% | 134,000 |
| 2005/10/24 | 3,345 | 3,345 | 3,295 | 3,300 | -45 | -1.3% | 64,200 |
| 2005/10/21 | 3,315 | 3,350 | 3,255 | 3,345 | +10 | +0.3% | 154,400 |
| 2005/10/20 | 3,320 | 3,440 | 3,310 | 3,335 | +15 | +0.5% | 180,600 |
| 2005/10/19 | 3,375 | 3,375 | 3,320 | 3,320 | -50 | -1.5% | 123,000 |
| 2005/10/18 | 3,420 | 3,420 | 3,365 | 3,370 | -45 | -1.3% | 90,800 |
| 2005/10/17 | 3,450 | 3,450 | 3,380 | 3,415 | +25 | +0.7% | 129,000 |
| 2005/10/14 | 3,425 | 3,425 | 3,390 | 3,390 | -30 | -0.9% | 92,800 |
| 2005/10/13 | 3,505 | 3,505 | 3,390 | 3,420 | -100 | -2.8% | 227,200 |
| 2005/10/12 | 3,550 | 3,550 | 3,475 | 3,520 | +60 | +1.7% | 122,800 |
| 2005/10/11 | 3,420 | 3,500 | 3,415 | 3,460 | +55 | +1.6% | 151,600 |
| 2005/10/07 | 3,500 | 3,505 | 3,405 | 3,405 | -95 | -2.7% | 148,200 |
| 2005/10/06 | 3,535 | 3,550 | 3,500 | 3,500 | -55 | -1.5% | 119,400 |
| 2005/10/05 | 3,545 | 3,580 | 3,515 | 3,555 | -15 | -0.4% | 150,600 |
| 2005/10/04 | 3,530 | 3,590 | 3,515 | 3,570 | -60 | -1.7% | 217,200 |
| 2005/10/03 | 3,400 | 3,740 | 3,390 | 3,630 | +280 | +8.4% | 289,000 |
| 2005/09/30 | 3,420 | 3,425 | 3,340 | 3,350 | -20 | -0.6% | 205,000 |
| 2005/09/29 | 3,435 | 3,435 | 3,325 | 3,370 | -60 | -1.7% | 238,600 |
| 2005/09/28 | 3,530 | 3,545 | 3,405 | 3,430 | -95 | -2.7% | 179,200 |
| 2005/09/27 | 3,615 | 3,615 | 3,515 | 3,525 | -80 | -2.2% | 161,000 |
| 2005/09/26 | 3,670 | 3,670 | 3,600 | 3,605 | -15 | -0.4% | 137,400 |
| 2005/09/22 | 3,775 | 3,775 | 3,580 | 3,620 | -120 | -3.2% | 176,000 |
4751～
4800
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
