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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 3,460 | 3,535 | 3,440 | 3,455 | +20 | +0.6% | 480,500 |
| 2018/01/24 | 3,365 | 3,445 | 3,365 | 3,435 | +80 | +2.4% | 409,600 |
| 2018/01/23 | 3,365 | 3,395 | 3,355 | 3,355 | -10 | -0.3% | 165,100 |
| 2018/01/22 | 3,365 | 3,370 | 3,335 | 3,365 | +10 | +0.3% | 135,600 |
| 2018/01/19 | 3,345 | 3,375 | 3,330 | 3,355 | +10 | +0.3% | 175,700 |
| 2018/01/18 | 3,390 | 3,400 | 3,340 | 3,345 | -30 | -0.9% | 178,200 |
| 2018/01/17 | 3,375 | 3,385 | 3,345 | 3,375 | -15 | -0.4% | 198,500 |
| 2018/01/16 | 3,415 | 3,420 | 3,375 | 3,390 | -5 | -0.1% | 197,600 |
| 2018/01/15 | 3,320 | 3,415 | 3,320 | 3,395 | +95 | +2.9% | 500,100 |
| 2018/01/12 | 3,300 | 3,375 | 3,285 | 3,300 | ±0 | ±0% | 601,300 |
| 2018/01/11 | 3,225 | 3,300 | 3,215 | 3,300 | +60 | +1.9% | 356,300 |
| 2018/01/10 | 3,200 | 3,250 | 3,200 | 3,240 | +25 | +0.8% | 227,400 |
| 2018/01/09 | 3,230 | 3,245 | 3,185 | 3,215 | -30 | -0.9% | 305,500 |
| 2018/01/05 | 3,235 | 3,265 | 3,235 | 3,245 | +20 | +0.6% | 294,700 |
| 2018/01/04 | 3,200 | 3,235 | 3,195 | 3,225 | +30 | +0.9% | 185,800 |
| 2017/12/29 | 3,175 | 3,210 | 3,150 | 3,195 | -30 | -0.9% | 258,000 |
| 2017/12/28 | 3,220 | 3,255 | 3,210 | 3,225 | -15 | -0.5% | 180,600 |
| 2017/12/27 | 3,200 | 3,240 | 3,200 | 3,240 | +30 | +0.9% | 151,300 |
| 2017/12/26 | 3,185 | 3,240 | 3,185 | 3,210 | +20 | +0.6% | 185,300 |
| 2017/12/25 | 3,240 | 3,240 | 3,170 | 3,190 | -60 | -1.8% | 205,200 |
| 2017/12/22 | 3,215 | 3,250 | 3,215 | 3,250 | +35 | +1.1% | 216,600 |
| 2017/12/21 | 3,180 | 3,230 | 3,155 | 3,215 | +30 | +0.9% | 186,200 |
| 2017/12/20 | 3,185 | 3,245 | 3,180 | 3,185 | +30 | +1% | 302,800 |
| 2017/12/19 | 3,125 | 3,220 | 3,125 | 3,155 | +30 | +1% | 451,000 |
| 2017/12/18 | 3,150 | 3,150 | 3,040 | 3,125 | -70 | -2.2% | 704,100 |
| 2017/12/15 | 3,205 | 3,220 | 3,170 | 3,195 | -45 | -1.4% | 192,700 |
| 2017/12/14 | 3,235 | 3,250 | 3,215 | 3,240 | +10 | +0.3% | 139,800 |
| 2017/12/13 | 3,240 | 3,240 | 3,200 | 3,230 | -15 | -0.5% | 191,900 |
| 2017/12/12 | 3,255 | 3,275 | 3,215 | 3,245 | -5 | -0.2% | 175,800 |
| 2017/12/11 | 3,270 | 3,280 | 3,240 | 3,250 | ±0 | ±0% | 205,100 |
| 2017/12/08 | 3,200 | 3,250 | 3,200 | 3,250 | +40 | +1.2% | 250,100 |
| 2017/12/07 | 3,200 | 3,220 | 3,185 | 3,210 | +35 | +1.1% | 223,500 |
| 2017/12/06 | 3,190 | 3,205 | 3,165 | 3,175 | -10 | -0.3% | 220,900 |
| 2017/12/05 | 3,100 | 3,190 | 3,100 | 3,185 | +75 | +2.4% | 394,500 |
| 2017/12/04 | 3,140 | 3,150 | 3,105 | 3,110 | -15 | -0.5% | 133,400 |
| 2017/12/01 | 3,125 | 3,160 | 3,115 | 3,125 | -5 | -0.2% | 179,300 |
| 2017/11/30 | 3,160 | 3,160 | 3,055 | 3,130 | -30 | -0.9% | 446,700 |
| 2017/11/29 | 3,130 | 3,165 | 3,115 | 3,160 | +50 | +1.6% | 312,200 |
| 2017/11/28 | 3,110 | 3,125 | 3,090 | 3,110 | +40 | +1.3% | 175,800 |
| 2017/11/27 | 3,105 | 3,110 | 3,055 | 3,070 | -50 | -1.6% | 154,900 |
| 2017/11/24 | 3,090 | 3,125 | 3,085 | 3,120 | +65 | +2.1% | 285,500 |
| 2017/11/22 | 3,100 | 3,115 | 3,055 | 3,055 | -40 | -1.3% | 178,400 |
| 2017/11/21 | 3,040 | 3,100 | 3,040 | 3,095 | +45 | +1.5% | 220,300 |
| 2017/11/20 | 3,020 | 3,065 | 3,010 | 3,050 | +20 | +0.7% | 163,100 |
| 2017/11/17 | 3,055 | 3,060 | 3,015 | 3,030 | -15 | -0.5% | 218,600 |
| 2017/11/16 | 3,005 | 3,050 | 2,998 | 3,045 | +20 | +0.7% | 166,900 |
| 2017/11/15 | 3,075 | 3,075 | 3,020 | 3,025 | -70 | -2.3% | 319,300 |
| 2017/11/14 | 3,090 | 3,105 | 3,065 | 3,095 | +20 | +0.7% | 153,600 |
| 2017/11/13 | 3,110 | 3,115 | 3,035 | 3,075 | -25 | -0.8% | 364,100 |
| 2017/11/10 | 3,090 | 3,160 | 3,060 | 3,100 | +40 | +1.3% | 622,100 |
1851～
1900
件表示中 / 6065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 | 153,900円 | +3.9% | -24.0% | 2.47% | 20.88倍 | 1.77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 |
| アダストリア | 305,500円 | +4.1% | +19.0% | 2.95% | 11.36倍 | 1.83倍 |
|
ＳＣ軸に「グローバルワーク」等カジュアル衣料展開。フォーエバー２１も。傘下に外食ゼットン |
| ゲンキードラ | 472,000円 | +10.5% | +8.1% | 0.28% | 19.13倍 | 2.69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 | 380,500円 | +7.9% | +6.2% | 1.16% | 33.41倍 | 5.30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 |
市場注目の銘柄
チャート関連のコラム
