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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 3,200 | 3,255 | 3,105 | 3,140 | -70 | -2.2% | 742,900 |
| 2017/09/21 | 3,295 | 3,325 | 3,180 | 3,210 | -155 | -4.6% | 1,044,500 |
| 2017/09/20 | 3,390 | 3,400 | 3,340 | 3,365 | -35 | -1% | 273,900 |
| 2017/09/19 | 3,455 | 3,455 | 3,355 | 3,400 | -80 | -2.3% | 491,900 |
| 2017/09/15 | 3,530 | 3,570 | 3,415 | 3,480 | +10 | +0.3% | 625,900 |
| 2017/09/14 | 3,440 | 3,530 | 3,425 | 3,470 | +55 | +1.6% | 499,000 |
| 2017/09/13 | 3,410 | 3,430 | 3,385 | 3,415 | -15 | -0.4% | 284,400 |
| 2017/09/12 | 3,420 | 3,445 | 3,410 | 3,430 | +25 | +0.7% | 189,600 |
| 2017/09/11 | 3,415 | 3,450 | 3,390 | 3,405 | +10 | +0.3% | 212,900 |
| 2017/09/08 | 3,400 | 3,460 | 3,380 | 3,395 | +10 | +0.3% | 406,900 |
| 2017/09/07 | 3,345 | 3,400 | 3,345 | 3,385 | +40 | +1.2% | 171,200 |
| 2017/09/06 | 3,255 | 3,345 | 3,250 | 3,345 | +60 | +1.8% | 207,800 |
| 2017/09/05 | 3,290 | 3,320 | 3,260 | 3,285 | +10 | +0.3% | 165,200 |
| 2017/09/04 | 3,280 | 3,285 | 3,240 | 3,275 | -5 | -0.2% | 175,400 |
| 2017/09/01 | 3,320 | 3,330 | 3,260 | 3,280 | -35 | -1.1% | 172,300 |
| 2017/08/31 | 3,320 | 3,340 | 3,285 | 3,315 | +20 | +0.6% | 200,600 |
| 2017/08/30 | 3,290 | 3,305 | 3,260 | 3,295 | +10 | +0.3% | 127,900 |
| 2017/08/29 | 3,325 | 3,330 | 3,245 | 3,285 | -80 | -2.4% | 341,800 |
| 2017/08/28 | 3,345 | 3,385 | 3,330 | 3,365 | +25 | +0.7% | 145,200 |
| 2017/08/25 | 3,325 | 3,350 | 3,315 | 3,340 | +20 | +0.6% | 139,400 |
| 2017/08/24 | 3,360 | 3,370 | 3,315 | 3,320 | -35 | -1% | 143,300 |
| 2017/08/23 | 3,380 | 3,390 | 3,355 | 3,355 | -15 | -0.4% | 96,200 |
| 2017/08/22 | 3,375 | 3,400 | 3,355 | 3,370 | -20 | -0.6% | 121,000 |
| 2017/08/21 | 3,380 | 3,415 | 3,365 | 3,390 | +25 | +0.7% | 155,200 |
| 2017/08/18 | 3,370 | 3,395 | 3,360 | 3,365 | -35 | -1% | 101,600 |
| 2017/08/17 | 3,390 | 3,425 | 3,385 | 3,400 | +10 | +0.3% | 141,200 |
| 2017/08/16 | 3,385 | 3,405 | 3,385 | 3,390 | +5 | +0.1% | 124,500 |
| 2017/08/15 | 3,405 | 3,425 | 3,380 | 3,385 | +5 | +0.1% | 129,100 |
| 2017/08/14 | 3,380 | 3,400 | 3,365 | 3,380 | -55 | -1.6% | 125,300 |
| 2017/08/10 | 3,440 | 3,475 | 3,415 | 3,435 | +15 | +0.4% | 140,800 |
| 2017/08/09 | 3,450 | 3,455 | 3,390 | 3,420 | -55 | -1.6% | 145,300 |
| 2017/08/08 | 3,460 | 3,495 | 3,455 | 3,475 | +25 | +0.7% | 200,500 |
| 2017/08/07 | 3,470 | 3,485 | 3,435 | 3,450 | ±0 | ±0% | 195,300 |
| 2017/08/04 | 3,410 | 3,450 | 3,405 | 3,450 | +35 | +1% | 250,100 |
| 2017/08/03 | 3,460 | 3,475 | 3,385 | 3,415 | -70 | -2% | 337,000 |
| 2017/08/02 | 3,430 | 3,540 | 3,410 | 3,485 | +55 | +1.6% | 430,000 |
| 2017/08/01 | 3,390 | 3,455 | 3,375 | 3,430 | +50 | +1.5% | 286,900 |
| 2017/07/31 | 3,405 | 3,445 | 3,370 | 3,380 | -35 | -1% | 203,800 |
| 2017/07/28 | 3,405 | 3,435 | 3,360 | 3,415 | ±0 | ±0% | 301,900 |
| 2017/07/27 | 3,380 | 3,450 | 3,370 | 3,415 | +55 | +1.6% | 397,800 |
| 2017/07/26 | 3,450 | 3,455 | 3,335 | 3,360 | -70 | -2% | 613,900 |
| 2017/07/25 | 3,435 | 3,505 | 3,425 | 3,430 | -15 | -0.4% | 233,000 |
| 2017/07/24 | 3,495 | 3,510 | 3,445 | 3,445 | -50 | -1.4% | 255,100 |
| 2017/07/21 | 3,530 | 3,540 | 3,490 | 3,495 | -20 | -0.6% | 242,400 |
| 2017/07/20 | 3,540 | 3,565 | 3,495 | 3,515 | -5 | -0.1% | 244,200 |
| 2017/07/19 | 3,525 | 3,555 | 3,510 | 3,520 | -20 | -0.6% | 200,500 |
| 2017/07/18 | 3,560 | 3,585 | 3,485 | 3,540 | -15 | -0.4% | 352,700 |
| 2017/07/14 | 3,580 | 3,595 | 3,550 | 3,555 | -5 | -0.1% | 256,700 |
| 2017/07/13 | 3,615 | 3,650 | 3,555 | 3,560 | -50 | -1.4% | 293,200 |
| 2017/07/12 | 3,610 | 3,670 | 3,590 | 3,610 | ±0 | ±0% | 451,200 |
1851～
1900
件表示中 / 5983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 | 148,600円 | +1.8% | -17.9% | 2.56% | 16.49倍 | 1.84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 |
| 物語コーポ | 384,500円 | +13.4% | +11.1% | 0.94% | 23.42倍 | 3.95倍 |
|
中部地盤。直営・ＦＣで郊外に出店。食べ放題「焼肉きんぐ」が主力。和食食べ放題やラーメンも |
| アダストリア | 290,200円 | +4.1% | +19.0% | 3.10% | 10.83倍 | 1.74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 |
| くら寿司 | 338,500円 | +3.4% | -16.5% | 0.59% | 39.57倍 | 2.38倍 |
|
関西・関東軸にロードサイド中心の「くら寿司」直営展開。２位級。米国、台湾で子会社が上場 |
| 平和堂 | 270,600円 | +2.5% | +6.6% | 2.44% | 12.59倍 | 0.72倍 |
|
滋賀県で圧倒的シェアのスーパー。東海や北陸に出店。中国に百貨店進出。ニチリウグループ |
市場注目の銘柄
チャート関連のコラム
