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 |
|---|---|---|---|---|---|---|---|
| 2005/10/28 | 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 |
| 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 |
4851～
4900
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
