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 |
|---|---|---|---|---|---|---|---|
| 2018/08/30 | 3,220 | 3,235 | 3,185 | 3,190 | ±0 | ±0% | 99,500 |
| 2018/08/29 | 3,170 | 3,210 | 3,140 | 3,190 | +90 | +2.9% | 203,700 |
| 2018/08/28 | 3,100 | 3,130 | 3,085 | 3,100 | -15 | -0.5% | 119,800 |
| 2018/08/27 | 3,090 | 3,125 | 3,080 | 3,115 | +15 | +0.5% | 119,900 |
| 2018/08/24 | 3,135 | 3,135 | 3,075 | 3,100 | -10 | -0.3% | 112,800 |
| 2018/08/23 | 3,085 | 3,140 | 3,085 | 3,110 | +5 | +0.2% | 124,500 |
| 2018/08/22 | 3,190 | 3,205 | 3,100 | 3,105 | -130 | -4% | 302,000 |
| 2018/08/21 | 3,300 | 3,305 | 3,220 | 3,235 | -100 | -3% | 186,700 |
| 2018/08/20 | 3,330 | 3,360 | 3,320 | 3,335 | +5 | +0.2% | 121,600 |
| 2018/08/17 | 3,310 | 3,345 | 3,305 | 3,330 | -45 | -1.3% | 90,600 |
| 2018/08/16 | 3,400 | 3,435 | 3,370 | 3,375 | -25 | -0.7% | 69,000 |
| 2018/08/15 | 3,355 | 3,420 | 3,355 | 3,400 | +15 | +0.4% | 88,200 |
| 2018/08/14 | 3,355 | 3,400 | 3,315 | 3,385 | +25 | +0.7% | 119,800 |
| 2018/08/13 | 3,295 | 3,385 | 3,295 | 3,360 | +5 | +0.1% | 99,400 |
| 2018/08/10 | 3,380 | 3,415 | 3,345 | 3,355 | -5 | -0.1% | 110,500 |
| 2018/08/09 | 3,395 | 3,450 | 3,360 | 3,360 | -30 | -0.9% | 103,400 |
| 2018/08/08 | 3,445 | 3,445 | 3,390 | 3,390 | -50 | -1.5% | 92,100 |
| 2018/08/07 | 3,360 | 3,450 | 3,360 | 3,440 | +85 | +2.5% | 99,000 |
| 2018/08/06 | 3,305 | 3,375 | 3,305 | 3,355 | +40 | +1.2% | 53,700 |
| 2018/08/03 | 3,295 | 3,355 | 3,295 | 3,315 | +55 | +1.7% | 84,900 |
| 2018/08/02 | 3,255 | 3,300 | 3,245 | 3,260 | +10 | +0.3% | 123,800 |
| 2018/08/01 | 3,330 | 3,330 | 3,250 | 3,250 | -80 | -2.4% | 219,000 |
| 2018/07/31 | 3,380 | 3,395 | 3,300 | 3,330 | -70 | -2.1% | 217,100 |
| 2018/07/30 | 3,360 | 3,440 | 3,350 | 3,400 | +40 | +1.2% | 125,300 |
| 2018/07/27 | 3,325 | 3,400 | 3,300 | 3,360 | +20 | +0.6% | 152,200 |
| 2018/07/26 | 3,225 | 3,395 | 3,165 | 3,340 | +145 | +4.5% | 402,800 |
| 2018/07/25 | 3,225 | 3,285 | 3,140 | 3,195 | -80 | -2.4% | 410,800 |
| 2018/07/24 | 3,195 | 3,285 | 3,180 | 3,275 | +100 | +3.1% | 234,700 |
| 2018/07/23 | 3,135 | 3,195 | 3,135 | 3,175 | +55 | +1.8% | 194,700 |
| 2018/07/20 | 3,070 | 3,120 | 3,065 | 3,120 | +50 | +1.6% | 223,800 |
| 2018/07/19 | 3,080 | 3,095 | 3,040 | 3,070 | +10 | +0.3% | 157,000 |
| 2018/07/18 | 3,090 | 3,120 | 3,025 | 3,060 | ±0 | ±0% | 185,500 |
| 2018/07/17 | 3,060 | 3,080 | 3,035 | 3,060 | +15 | +0.5% | 157,200 |
| 2018/07/13 | 3,000 | 3,050 | 2,984 | 3,045 | +40 | +1.3% | 225,200 |
| 2018/07/12 | 2,977 | 3,010 | 2,977 | 3,005 | ±0 | ±0% | 234,400 |
| 2018/07/11 | 3,015 | 3,020 | 2,962 | 3,005 | -45 | -1.5% | 546,900 |
| 2018/07/10 | 3,050 | 3,070 | 3,010 | 3,050 | +30 | +1% | 273,000 |
| 2018/07/09 | 3,050 | 3,055 | 2,956 | 3,020 | -35 | -1.1% | 470,200 |
| 2018/07/06 | 3,050 | 3,075 | 3,000 | 3,055 | -10 | -0.3% | 850,400 |
| 2018/07/05 | 3,140 | 3,140 | 3,010 | 3,065 | -310 | -9.2% | 2,078,500 |
| 2018/07/04 | 3,380 | 3,430 | 3,330 | 3,375 | -65 | -1.9% | 548,000 |
| 2018/07/03 | 3,515 | 3,520 | 3,400 | 3,440 | -75 | -2.1% | 554,500 |
| 2018/07/02 | 3,590 | 3,605 | 3,495 | 3,515 | -75 | -2.1% | 428,600 |
| 2018/06/29 | 3,630 | 3,640 | 3,555 | 3,590 | -35 | -1% | 307,500 |
| 2018/06/28 | 3,570 | 3,630 | 3,550 | 3,625 | +75 | +2.1% | 246,700 |
| 2018/06/27 | 3,500 | 3,595 | 3,500 | 3,550 | +85 | +2.5% | 416,400 |
| 2018/06/26 | 3,415 | 3,470 | 3,405 | 3,465 | +30 | +0.9% | 152,500 |
| 2018/06/25 | 3,465 | 3,465 | 3,400 | 3,435 | -40 | -1.2% | 164,200 |
| 2018/06/22 | 3,480 | 3,510 | 3,470 | 3,475 | -20 | -0.6% | 112,200 |
| 2018/06/21 | 3,470 | 3,545 | 3,465 | 3,495 | +30 | +0.9% | 173,300 |
1701～
1750
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
