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 |
|---|---|---|---|---|---|---|---|
| 2018/06/20 | 3,450 | 3,470 | 3,390 | 3,465 | +10 | +0.3% | 143,100 |
| 2018/06/19 | 3,450 | 3,510 | 3,430 | 3,455 | ±0 | ±0% | 245,300 |
| 2018/06/18 | 3,420 | 3,460 | 3,390 | 3,455 | +5 | +0.1% | 182,200 |
| 2018/06/15 | 3,415 | 3,475 | 3,410 | 3,450 | +40 | +1.2% | 361,400 |
| 2018/06/14 | 3,375 | 3,425 | 3,365 | 3,410 | +20 | +0.6% | 205,300 |
| 2018/06/13 | 3,335 | 3,395 | 3,315 | 3,390 | +75 | +2.3% | 183,000 |
| 2018/06/12 | 3,320 | 3,345 | 3,305 | 3,315 | +10 | +0.3% | 135,900 |
| 2018/06/11 | 3,295 | 3,325 | 3,280 | 3,305 | +40 | +1.2% | 185,000 |
| 2018/06/08 | 3,270 | 3,305 | 3,255 | 3,265 | -25 | -0.8% | 143,600 |
| 2018/06/07 | 3,235 | 3,295 | 3,225 | 3,290 | +70 | +2.2% | 237,400 |
| 2018/06/06 | 3,225 | 3,240 | 3,205 | 3,220 | ±0 | ±0% | 99,500 |
| 2018/06/05 | 3,205 | 3,250 | 3,200 | 3,220 | +40 | +1.3% | 165,600 |
| 2018/06/04 | 3,160 | 3,195 | 3,160 | 3,180 | +25 | +0.8% | 97,100 |
| 2018/06/01 | 3,160 | 3,175 | 3,145 | 3,155 | -25 | -0.8% | 146,600 |
| 2018/05/31 | 3,180 | 3,205 | 3,160 | 3,180 | +25 | +0.8% | 181,700 |
| 2018/05/30 | 3,165 | 3,170 | 3,135 | 3,155 | -30 | -0.9% | 145,800 |
| 2018/05/29 | 3,200 | 3,260 | 3,175 | 3,185 | ±0 | ±0% | 236,300 |
| 2018/05/28 | 3,215 | 3,240 | 3,180 | 3,185 | -10 | -0.3% | 131,700 |
| 2018/05/25 | 3,190 | 3,205 | 3,170 | 3,195 | -15 | -0.5% | 129,000 |
| 2018/05/24 | 3,175 | 3,225 | 3,175 | 3,210 | +25 | +0.8% | 214,800 |
| 2018/05/23 | 3,205 | 3,215 | 3,145 | 3,185 | +50 | +1.6% | 359,600 |
| 2018/05/22 | 3,170 | 3,170 | 3,125 | 3,135 | -25 | -0.8% | 200,600 |
| 2018/05/21 | 3,190 | 3,210 | 3,125 | 3,160 | -10 | -0.3% | 312,300 |
| 2018/05/18 | 3,160 | 3,175 | 3,105 | 3,170 | -35 | -1.1% | 538,000 |
| 2018/05/17 | 3,230 | 3,235 | 3,165 | 3,205 | -35 | -1.1% | 370,000 |
| 2018/05/16 | 3,290 | 3,290 | 3,220 | 3,240 | -100 | -3% | 304,000 |
| 2018/05/15 | 3,360 | 3,370 | 3,330 | 3,340 | -20 | -0.6% | 178,900 |
| 2018/05/14 | 3,410 | 3,420 | 3,355 | 3,360 | -45 | -1.3% | 173,000 |
| 2018/05/11 | 3,420 | 3,435 | 3,395 | 3,405 | -40 | -1.2% | 115,100 |
| 2018/05/10 | 3,435 | 3,465 | 3,420 | 3,445 | +10 | +0.3% | 90,300 |
| 2018/05/09 | 3,425 | 3,440 | 3,395 | 3,435 | +40 | +1.2% | 168,700 |
| 2018/05/08 | 3,430 | 3,435 | 3,385 | 3,395 | -70 | -2% | 225,200 |
| 2018/05/07 | 3,490 | 3,490 | 3,460 | 3,465 | -15 | -0.4% | 70,500 |
| 2018/05/02 | 3,515 | 3,520 | 3,460 | 3,480 | +25 | +0.7% | 81,700 |
| 2018/05/01 | 3,495 | 3,530 | 3,455 | 3,455 | +10 | +0.3% | 216,500 |
| 2018/04/27 | 3,430 | 3,460 | 3,420 | 3,445 | +30 | +0.9% | 101,800 |
| 2018/04/26 | 3,435 | 3,445 | 3,390 | 3,415 | -15 | -0.4% | 212,000 |
| 2018/04/25 | 3,430 | 3,460 | 3,425 | 3,430 | +20 | +0.6% | 116,500 |
| 2018/04/24 | 3,430 | 3,465 | 3,400 | 3,410 | -5 | -0.1% | 134,700 |
| 2018/04/23 | 3,425 | 3,435 | 3,380 | 3,415 | -10 | -0.3% | 171,900 |
| 2018/04/20 | 3,415 | 3,450 | 3,395 | 3,425 | -5 | -0.1% | 150,300 |
| 2018/04/19 | 3,535 | 3,535 | 3,420 | 3,430 | -105 | -3% | 263,200 |
| 2018/04/18 | 3,490 | 3,555 | 3,480 | 3,535 | +40 | +1.1% | 172,500 |
| 2018/04/17 | 3,440 | 3,535 | 3,435 | 3,495 | +50 | +1.5% | 394,100 |
| 2018/04/16 | 3,415 | 3,460 | 3,380 | 3,445 | +100 | +3% | 311,900 |
| 2018/04/13 | 3,320 | 3,360 | 3,310 | 3,345 | +5 | +0.1% | 177,600 |
| 2018/04/12 | 3,350 | 3,375 | 3,330 | 3,340 | -45 | -1.3% | 142,500 |
| 2018/04/11 | 3,440 | 3,445 | 3,335 | 3,385 | -55 | -1.6% | 235,800 |
| 2018/04/10 | 3,425 | 3,470 | 3,415 | 3,440 | +10 | +0.3% | 164,900 |
| 2018/04/09 | 3,420 | 3,440 | 3,385 | 3,430 | -30 | -0.9% | 135,100 |
1751～
1800
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
