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 |
|---|---|---|---|---|---|---|---|
| 2006/01/16 | 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 |
| 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 |
4801～
4850
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
