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 |
|---|---|---|---|---|---|---|---|
| 2005/09/21 | 3,705 | 3,780 | 3,635 | 3,740 | +30 | +0.8% | 199,200 |
| 2005/09/20 | 3,500 | 4,000 | 3,480 | 3,710 | +210 | +6% | 334,000 |
| 2005/09/16 | 3,505 | 3,510 | 3,455 | 3,500 | -10 | -0.3% | 66,200 |
| 2005/09/15 | 3,480 | 3,520 | 3,480 | 3,510 | -20 | -0.6% | 72,400 |
| 2005/09/14 | 3,360 | 3,545 | 3,345 | 3,530 | +200 | +6% | 158,000 |
| 2005/09/13 | 3,295 | 3,335 | 3,280 | 3,330 | +45 | +1.4% | 79,200 |
| 2005/09/12 | 3,255 | 3,290 | 3,250 | 3,285 | +55 | +1.7% | 73,400 |
| 2005/09/09 | 3,210 | 3,245 | 3,210 | 3,230 | -25 | -0.8% | 112,400 |
| 2005/09/08 | 3,260 | 3,260 | 3,190 | 3,255 | +35 | +1.1% | 54,000 |
| 2005/09/07 | 3,260 | 3,275 | 3,200 | 3,220 | -35 | -1.1% | 56,600 |
| 2005/09/06 | 3,260 | 3,275 | 3,245 | 3,255 | +15 | +0.5% | 53,800 |
| 2005/09/05 | 3,240 | 3,260 | 3,235 | 3,240 | +15 | +0.5% | 49,200 |
| 2005/09/02 | 3,275 | 3,275 | 3,225 | 3,225 | -55 | -1.7% | 51,400 |
| 2005/09/01 | 3,300 | 3,310 | 3,280 | 3,280 | +10 | +0.3% | 53,600 |
| 2005/08/31 | 3,230 | 3,285 | 3,200 | 3,270 | +100 | +3.2% | 78,000 |
| 2005/08/30 | 3,175 | 3,200 | 3,165 | 3,170 | -5 | -0.2% | 47,000 |
| 2005/08/29 | 3,210 | 3,210 | 3,170 | 3,175 | -30 | -0.9% | 34,400 |
| 2005/08/26 | 3,240 | 3,245 | 3,190 | 3,205 | -45 | -1.4% | 80,800 |
| 2005/08/25 | 3,220 | 3,255 | 3,220 | 3,250 | +50 | +1.6% | 89,600 |
| 2005/08/24 | 3,190 | 3,210 | 3,180 | 3,200 | +30 | +0.9% | 82,400 |
| 2005/08/23 | 3,210 | 3,220 | 3,165 | 3,170 | -30 | -0.9% | 85,600 |
| 2005/08/22 | 3,240 | 3,240 | 3,195 | 3,200 | -55 | -1.7% | 66,600 |
| 2005/08/19 | 3,215 | 3,265 | 3,215 | 3,255 | +30 | +0.9% | 50,200 |
| 2005/08/18 | 3,275 | 3,275 | 3,220 | 3,225 | -15 | -0.5% | 59,400 |
| 2005/08/17 | 3,285 | 3,290 | 3,235 | 3,240 | -30 | -0.9% | 76,200 |
| 2005/08/16 | 3,285 | 3,295 | 3,255 | 3,270 | +40 | +1.2% | 35,200 |
| 2005/08/15 | 3,250 | 3,300 | 3,220 | 3,230 | -55 | -1.7% | 49,000 |
| 2005/08/12 | 3,305 | 3,305 | 3,280 | 3,285 | -10 | -0.3% | 117,600 |
| 2005/08/11 | 3,265 | 3,295 | 3,245 | 3,295 | -20 | -0.6% | 76,800 |
| 2005/08/10 | 3,210 | 3,320 | 3,210 | 3,315 | +120 | +3.8% | 142,400 |
| 2005/08/09 | 3,140 | 3,220 | 3,125 | 3,195 | +45 | +1.4% | 68,800 |
| 2005/08/08 | 3,125 | 3,195 | 3,085 | 3,150 | -20 | -0.6% | 93,800 |
| 2005/08/05 | 3,205 | 3,205 | 3,145 | 3,170 | -30 | -0.9% | 82,600 |
| 2005/08/04 | 3,230 | 3,230 | 3,175 | 3,200 | -20 | -0.6% | 127,800 |
| 2005/08/03 | 3,215 | 3,240 | 3,215 | 3,220 | +15 | +0.5% | 97,800 |
| 2005/08/02 | 3,225 | 3,225 | 3,175 | 3,205 | +60 | +1.9% | 177,600 |
| 2005/08/01 | 3,155 | 3,165 | 3,140 | 3,145 | +40 | +1.3% | 106,200 |
| 2005/07/29 | 3,170 | 3,170 | 3,105 | 3,105 | -15 | -0.5% | 50,000 |
| 2005/07/28 | 3,100 | 3,155 | 3,100 | 3,120 | +35 | +1.1% | 120,600 |
| 2005/07/27 | 3,150 | 3,175 | 3,085 | 3,085 | -60 | -1.9% | 92,400 |
| 2005/07/26 | 3,205 | 3,220 | 3,070 | 3,145 | -55 | -1.7% | 205,600 |
| 2005/07/25 | 3,225 | 3,240 | 3,200 | 3,200 | +5 | +0.2% | 57,400 |
| 2005/07/22 | 3,225 | 3,230 | 3,195 | 3,195 | -40 | -1.2% | 121,400 |
| 2005/07/21 | 3,225 | 3,245 | 3,175 | 3,235 | -15 | -0.5% | 97,600 |
| 2005/07/20 | 3,265 | 3,265 | 3,245 | 3,250 | -10 | -0.3% | 77,600 |
| 2005/07/19 | 3,255 | 3,280 | 3,245 | 3,260 | +10 | +0.3% | 89,800 |
| 2005/07/15 | 3,250 | 3,255 | 3,240 | 3,250 | ±0 | ±0% | 104,600 |
| 2005/07/14 | 3,235 | 3,270 | 3,235 | 3,250 | +35 | +1.1% | 125,600 |
| 2005/07/13 | 3,230 | 3,230 | 3,200 | 3,215 | -15 | -0.5% | 190,600 |
| 2005/07/12 | 3,250 | 3,255 | 3,230 | 3,230 | -40 | -1.2% | 140,400 |
4801～
4850
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
