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 |
|---|---|---|---|---|---|---|---|
| 2018/04/06 | 3,465 | 3,490 | 3,440 | 3,460 | +25 | +0.7% | 218,800 |
| 2018/04/05 | 3,460 | 3,470 | 3,390 | 3,435 | +5 | +0.1% | 241,400 |
| 2018/04/04 | 3,475 | 3,475 | 3,420 | 3,430 | -50 | -1.4% | 235,500 |
| 2018/04/03 | 3,525 | 3,545 | 3,450 | 3,480 | -70 | -2% | 200,000 |
| 2018/04/02 | 3,515 | 3,595 | 3,505 | 3,550 | -35 | -1% | 204,100 |
| 2018/03/30 | 3,575 | 3,590 | 3,525 | 3,585 | +45 | +1.3% | 161,000 |
| 2018/03/29 | 3,550 | 3,600 | 3,520 | 3,540 | +35 | +1% | 219,700 |
| 2018/03/28 | 3,465 | 3,540 | 3,455 | 3,505 | +15 | +0.4% | 238,800 |
| 2018/03/27 | 3,480 | 3,500 | 3,450 | 3,490 | +35 | +1% | 194,100 |
| 2018/03/26 | 3,450 | 3,495 | 3,420 | 3,455 | -45 | -1.3% | 297,500 |
| 2018/03/23 | 3,510 | 3,550 | 3,480 | 3,500 | -50 | -1.4% | 294,700 |
| 2018/03/22 | 3,545 | 3,640 | 3,535 | 3,550 | +50 | +1.4% | 404,900 |
| 2018/03/20 | 3,505 | 3,590 | 3,460 | 3,500 | -175 | -4.8% | 719,600 |
| 2018/03/19 | 3,850 | 3,865 | 3,525 | 3,675 | -230 | -5.9% | 1,226,500 |
| 2018/03/16 | 3,940 | 3,960 | 3,885 | 3,905 | -30 | -0.8% | 206,700 |
| 2018/03/15 | 3,885 | 3,980 | 3,880 | 3,935 | +90 | +2.3% | 237,600 |
| 2018/03/14 | 3,780 | 3,860 | 3,740 | 3,845 | +45 | +1.2% | 327,600 |
| 2018/03/13 | 3,855 | 3,905 | 3,785 | 3,800 | -145 | -3.7% | 458,600 |
| 2018/03/12 | 3,920 | 3,955 | 3,895 | 3,945 | +50 | +1.3% | 136,400 |
| 2018/03/09 | 3,995 | 3,995 | 3,895 | 3,895 | -65 | -1.6% | 318,500 |
| 2018/03/08 | 4,000 | 4,020 | 3,945 | 3,960 | +20 | +0.5% | 167,200 |
| 2018/03/07 | 3,910 | 3,990 | 3,910 | 3,940 | -10 | -0.3% | 294,200 |
| 2018/03/06 | 3,900 | 3,975 | 3,850 | 3,950 | +90 | +2.3% | 184,900 |
| 2018/03/05 | 3,875 | 3,900 | 3,820 | 3,860 | +20 | +0.5% | 179,800 |
| 2018/03/02 | 3,780 | 3,880 | 3,780 | 3,840 | +10 | +0.3% | 217,000 |
| 2018/03/01 | 3,885 | 3,905 | 3,800 | 3,830 | -55 | -1.4% | 274,200 |
| 2018/02/28 | 3,855 | 3,915 | 3,855 | 3,885 | +20 | +0.5% | 179,100 |
| 2018/02/27 | 3,920 | 3,925 | 3,845 | 3,865 | -30 | -0.8% | 273,900 |
| 2018/02/26 | 3,895 | 3,905 | 3,840 | 3,895 | -70 | -1.8% | 346,700 |
| 2018/02/23 | 3,945 | 3,980 | 3,945 | 3,965 | +20 | +0.5% | 173,400 |
| 2018/02/22 | 3,915 | 3,990 | 3,905 | 3,945 | -20 | -0.5% | 200,900 |
| 2018/02/21 | 3,900 | 3,985 | 3,865 | 3,965 | -5 | -0.1% | 304,100 |
| 2018/02/20 | 3,880 | 3,995 | 3,880 | 3,970 | +90 | +2.3% | 396,300 |
| 2018/02/19 | 3,880 | 3,890 | 3,795 | 3,880 | +50 | +1.3% | 214,800 |
| 2018/02/16 | 3,685 | 3,835 | 3,680 | 3,830 | +155 | +4.2% | 333,000 |
| 2018/02/15 | 3,640 | 3,690 | 3,615 | 3,675 | ±0 | ±0% | 201,000 |
| 2018/02/14 | 3,600 | 3,690 | 3,600 | 3,675 | +85 | +2.4% | 539,000 |
| 2018/02/13 | 3,580 | 3,615 | 3,580 | 3,590 | +35 | +1% | 278,800 |
| 2018/02/09 | 3,415 | 3,570 | 3,415 | 3,555 | +25 | +0.7% | 259,200 |
| 2018/02/08 | 3,555 | 3,565 | 3,500 | 3,530 | +35 | +1% | 165,200 |
| 2018/02/07 | 3,575 | 3,615 | 3,495 | 3,495 | +25 | +0.7% | 252,400 |
| 2018/02/06 | 3,345 | 3,480 | 3,335 | 3,470 | -100 | -2.8% | 368,400 |
| 2018/02/05 | 3,595 | 3,630 | 3,530 | 3,570 | -50 | -1.4% | 251,700 |
| 2018/02/02 | 3,660 | 3,680 | 3,605 | 3,620 | -40 | -1.1% | 182,200 |
| 2018/02/01 | 3,645 | 3,700 | 3,595 | 3,660 | +10 | +0.3% | 308,300 |
| 2018/01/31 | 3,555 | 3,695 | 3,555 | 3,650 | +55 | +1.5% | 622,400 |
| 2018/01/30 | 3,550 | 3,595 | 3,535 | 3,595 | +95 | +2.7% | 743,900 |
| 2018/01/29 | 3,465 | 3,535 | 3,375 | 3,500 | +5 | +0.1% | 382,500 |
| 2018/01/26 | 3,495 | 3,530 | 3,480 | 3,495 | +40 | +1.2% | 427,600 |
| 2018/01/25 | 3,460 | 3,535 | 3,440 | 3,455 | +20 | +0.6% | 480,500 |
1801～
1850
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 | 152,900円 | +3.9% | -24.0% | 2.49% | 20.74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 | 474,000円 | +10.5% | +8.1% | 0.27% | 19.21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 | 379,000円 | +7.9% | +6.2% | 1.16% | 33.28倍 | 5.27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 | 403,500円 | +4.4% | +3.0% | 3.22% | 7.90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 | 218,000円 | +3.1% | -5.7% | 3.85% | 16.73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
