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 |
|---|---|---|---|---|---|---|---|
| 2020/03/12 | 2,579 | 2,579 | 2,407 | 2,486 | -129 | -4.9% | 338,400 |
| 2020/03/11 | 2,688 | 2,692 | 2,615 | 2,615 | -77 | -2.9% | 185,000 |
| 2020/03/10 | 2,662 | 2,712 | 2,541 | 2,692 | +46 | +1.7% | 259,100 |
| 2020/03/09 | 2,765 | 2,765 | 2,619 | 2,646 | -212 | -7.4% | 195,900 |
| 2020/03/06 | 2,910 | 2,922 | 2,819 | 2,858 | -132 | -4.4% | 262,700 |
| 2020/03/05 | 2,950 | 3,015 | 2,921 | 2,990 | +52 | +1.8% | 348,600 |
| 2020/03/04 | 3,090 | 3,090 | 2,921 | 2,938 | -182 | -5.8% | 446,900 |
| 2020/03/03 | 3,270 | 3,290 | 3,110 | 3,120 | -105 | -3.3% | 364,900 |
| 2020/03/02 | 3,000 | 3,245 | 2,986 | 3,225 | +185 | +6.1% | 277,100 |
| 2020/02/28 | 3,080 | 3,085 | 3,020 | 3,040 | -135 | -4.3% | 197,100 |
| 2020/02/27 | 3,240 | 3,245 | 3,160 | 3,175 | -25 | -0.8% | 186,300 |
| 2020/02/26 | 3,175 | 3,215 | 3,130 | 3,200 | -10 | -0.3% | 218,600 |
| 2020/02/25 | 3,200 | 3,270 | 3,195 | 3,210 | -110 | -3.3% | 197,700 |
| 2020/02/21 | 3,360 | 3,360 | 3,320 | 3,320 | -45 | -1.3% | 104,200 |
| 2020/02/20 | 3,425 | 3,430 | 3,355 | 3,365 | -35 | -1% | 122,300 |
| 2020/02/19 | 3,390 | 3,455 | 3,390 | 3,400 | ±0 | ±0% | 138,300 |
| 2020/02/18 | 3,380 | 3,420 | 3,375 | 3,400 | -10 | -0.3% | 124,500 |
| 2020/02/17 | 3,455 | 3,455 | 3,385 | 3,410 | -75 | -2.2% | 85,700 |
| 2020/02/14 | 3,515 | 3,545 | 3,465 | 3,485 | -50 | -1.4% | 86,500 |
| 2020/02/13 | 3,505 | 3,545 | 3,505 | 3,535 | ±0 | ±0% | 83,800 |
| 2020/02/12 | 3,570 | 3,585 | 3,510 | 3,535 | -30 | -0.8% | 87,500 |
| 2020/02/10 | 3,550 | 3,600 | 3,540 | 3,565 | -20 | -0.6% | 97,400 |
| 2020/02/07 | 3,560 | 3,600 | 3,535 | 3,585 | +80 | +2.3% | 139,700 |
| 2020/02/06 | 3,475 | 3,515 | 3,450 | 3,505 | +35 | +1% | 135,100 |
| 2020/02/05 | 3,465 | 3,530 | 3,465 | 3,470 | +5 | +0.1% | 64,900 |
| 2020/02/04 | 3,505 | 3,510 | 3,435 | 3,465 | -75 | -2.1% | 170,000 |
| 2020/02/03 | 3,500 | 3,580 | 3,500 | 3,540 | -50 | -1.4% | 180,000 |
| 2020/01/31 | 3,545 | 3,615 | 3,545 | 3,590 | +60 | +1.7% | 129,900 |
| 2020/01/30 | 3,555 | 3,580 | 3,525 | 3,530 | -20 | -0.6% | 125,300 |
| 2020/01/29 | 3,525 | 3,590 | 3,505 | 3,550 | +30 | +0.9% | 203,000 |
| 2020/01/28 | 3,505 | 3,535 | 3,460 | 3,520 | -25 | -0.7% | 138,100 |
| 2020/01/27 | 3,490 | 3,555 | 3,445 | 3,545 | +45 | +1.3% | 310,000 |
| 2020/01/24 | 3,545 | 3,545 | 3,460 | 3,500 | +10 | +0.3% | 142,800 |
| 2020/01/23 | 3,405 | 3,585 | 3,405 | 3,490 | +150 | +4.5% | 466,500 |
| 2020/01/22 | 3,365 | 3,380 | 3,325 | 3,340 | +10 | +0.3% | 85,100 |
| 2020/01/21 | 3,325 | 3,355 | 3,250 | 3,330 | +35 | +1.1% | 145,700 |
| 2020/01/20 | 3,310 | 3,340 | 3,280 | 3,295 | +15 | +0.5% | 79,200 |
| 2020/01/17 | 3,355 | 3,360 | 3,265 | 3,280 | -75 | -2.2% | 106,500 |
| 2020/01/16 | 3,385 | 3,390 | 3,345 | 3,355 | -55 | -1.6% | 83,800 |
| 2020/01/15 | 3,370 | 3,410 | 3,370 | 3,410 | ±0 | ±0% | 108,300 |
| 2020/01/14 | 3,430 | 3,430 | 3,380 | 3,410 | ±0 | ±0% | 100,100 |
| 2020/01/10 | 3,400 | 3,450 | 3,375 | 3,410 | +20 | +0.6% | 164,400 |
| 2020/01/09 | 3,340 | 3,395 | 3,320 | 3,390 | +85 | +2.6% | 140,700 |
| 2020/01/08 | 3,310 | 3,335 | 3,260 | 3,305 | -20 | -0.6% | 157,100 |
| 2020/01/07 | 3,300 | 3,325 | 3,285 | 3,325 | +30 | +0.9% | 108,900 |
| 2020/01/06 | 3,285 | 3,325 | 3,265 | 3,295 | -5 | -0.2% | 195,500 |
| 2019/12/30 | 3,380 | 3,380 | 3,285 | 3,300 | -85 | -2.5% | 143,800 |
| 2019/12/27 | 3,395 | 3,420 | 3,365 | 3,385 | +25 | +0.7% | 160,300 |
| 2019/12/26 | 3,340 | 3,360 | 3,325 | 3,360 | +15 | +0.4% | 82,500 |
| 2019/12/25 | 3,325 | 3,360 | 3,295 | 3,345 | +20 | +0.6% | 94,700 |
1301～
1350
件表示中 / 6032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 | 156,500円 | +1.8% | -17.9% | 2.43% | 17.26倍 | 1.90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 |
| 物語コーポ | 379,500円 | +13.4% | +11.1% | 0.95% | 23.12倍 | 3.90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 |
| 西松屋チェ | 213,200円 | +7.5% | +10.7% | 1.45% | 13.75倍 | 1.41倍 |
|
ベビー・子ども衣料と生活雑貨のロードサイド大型店を全国展開。ＰＢ商品中心の低価格戦略 |
| 壱番屋 | 91,400円 | +10.3% | +5.9% | 1.75% | 44.20倍 | 4.55倍 |
|
カレー専門店を全国展開、約９割がＦＣ。海外にも積極展開、成長を牽引。ハウス食品の子会社 |
| 平和堂 | 282,200円 | +2.5% | +6.6% | 2.34% | 12.97倍 | 0.74倍 |
|
滋賀県で圧倒的シェアのスーパー。東海や北陸に出店。中国に百貨店進出。ニチリウグループ |
市場注目の銘柄
チャート関連のコラム
