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 |
|---|---|---|---|---|---|---|---|
| 2020/02/14 | 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 |
| 2019/12/24 | 3,300 | 3,335 | 3,285 | 3,325 | -20 | -0.6% | 281,500 |
| 2019/12/23 | 3,330 | 3,385 | 3,315 | 3,345 | -5 | -0.1% | 174,900 |
| 2019/12/20 | 3,280 | 3,370 | 3,265 | 3,350 | +65 | +2% | 360,500 |
| 2019/12/19 | 3,280 | 3,310 | 3,230 | 3,285 | -25 | -0.8% | 407,700 |
| 2019/12/18 | 3,285 | 3,375 | 3,175 | 3,310 | +305 | +10.1% | 1,354,300 |
| 2019/12/17 | 2,979 | 3,030 | 2,977 | 3,005 | +34 | +1.1% | 248,600 |
| 2019/12/16 | 3,000 | 3,030 | 2,967 | 2,971 | -12 | -0.4% | 143,200 |
| 2019/12/13 | 2,968 | 2,990 | 2,944 | 2,983 | +24 | +0.8% | 179,100 |
| 2019/12/12 | 2,953 | 2,983 | 2,931 | 2,959 | ±0 | ±0% | 164,100 |
| 2019/12/11 | 2,950 | 2,984 | 2,948 | 2,959 | -17 | -0.6% | 118,500 |
| 2019/12/10 | 2,940 | 3,005 | 2,940 | 2,976 | +5 | +0.2% | 97,100 |
| 2019/12/09 | 2,985 | 2,987 | 2,948 | 2,971 | +8 | +0.3% | 75,900 |
| 2019/12/06 | 2,970 | 2,976 | 2,958 | 2,963 | -17 | -0.6% | 67,300 |
| 2019/12/05 | 2,978 | 2,982 | 2,961 | 2,980 | +10 | +0.3% | 61,300 |
| 2019/12/04 | 2,954 | 2,975 | 2,937 | 2,970 | -12 | -0.4% | 94,800 |
| 2019/12/03 | 2,989 | 2,994 | 2,969 | 2,982 | -23 | -0.8% | 69,800 |
| 2019/12/02 | 2,964 | 3,015 | 2,964 | 3,005 | +65 | +2.2% | 70,900 |
| 2019/11/29 | 2,991 | 3,005 | 2,937 | 2,940 | -50 | -1.7% | 126,400 |
1351～
1400
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
