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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 3,320 | 3,335 | 3,285 | 3,305 | -5 | -0.2% | 174,800 |
| 2017/06/14 | 3,290 | 3,345 | 3,275 | 3,310 | +35 | +1.1% | 286,200 |
| 2017/06/13 | 3,260 | 3,285 | 3,235 | 3,275 | -5 | -0.2% | 188,500 |
| 2017/06/12 | 3,205 | 3,290 | 3,185 | 3,280 | +65 | +2% | 296,300 |
| 2017/06/09 | 3,240 | 3,255 | 3,210 | 3,215 | -20 | -0.6% | 211,000 |
| 2017/06/08 | 3,260 | 3,275 | 3,230 | 3,235 | -30 | -0.9% | 251,500 |
| 2017/06/07 | 3,280 | 3,290 | 3,260 | 3,265 | -20 | -0.6% | 159,800 |
| 2017/06/06 | 3,330 | 3,335 | 3,250 | 3,285 | -65 | -1.9% | 288,700 |
| 2017/06/05 | 3,305 | 3,385 | 3,300 | 3,350 | +70 | +2.1% | 389,800 |
| 2017/06/02 | 3,280 | 3,335 | 3,270 | 3,280 | +15 | +0.5% | 453,800 |
| 2017/06/01 | 3,250 | 3,295 | 3,225 | 3,265 | +15 | +0.5% | 400,200 |
| 2017/05/31 | 3,340 | 3,350 | 3,250 | 3,250 | -90 | -2.7% | 483,500 |
| 2017/05/30 | 3,380 | 3,395 | 3,310 | 3,340 | -35 | -1% | 305,900 |
| 2017/05/29 | 3,360 | 3,380 | 3,340 | 3,375 | ±0 | ±0% | 182,200 |
| 2017/05/26 | 3,395 | 3,395 | 3,345 | 3,375 | -15 | -0.4% | 166,600 |
| 2017/05/25 | 3,390 | 3,410 | 3,385 | 3,390 | ±0 | ±0% | 171,000 |
| 2017/05/24 | 3,390 | 3,420 | 3,370 | 3,390 | +25 | +0.7% | 245,600 |
| 2017/05/23 | 3,390 | 3,400 | 3,360 | 3,365 | -25 | -0.7% | 138,300 |
| 2017/05/22 | 3,360 | 3,400 | 3,330 | 3,390 | +20 | +0.6% | 166,600 |
| 2017/05/19 | 3,415 | 3,420 | 3,360 | 3,370 | -30 | -0.9% | 242,700 |
| 2017/05/18 | 3,305 | 3,415 | 3,300 | 3,400 | +20 | +0.6% | 327,600 |
| 2017/05/17 | 3,400 | 3,420 | 3,375 | 3,380 | -40 | -1.2% | 207,300 |
| 2017/05/16 | 3,395 | 3,435 | 3,375 | 3,420 | +20 | +0.6% | 359,300 |
| 2017/05/15 | 3,400 | 3,430 | 3,370 | 3,400 | -15 | -0.4% | 263,100 |
| 2017/05/12 | 3,395 | 3,415 | 3,370 | 3,415 | +20 | +0.6% | 336,800 |
| 2017/05/11 | 3,380 | 3,410 | 3,375 | 3,395 | +20 | +0.6% | 323,500 |
| 2017/05/10 | 3,330 | 3,385 | 3,330 | 3,375 | +50 | +1.5% | 263,400 |
| 2017/05/09 | 3,400 | 3,400 | 3,320 | 3,325 | -70 | -2.1% | 312,700 |
| 2017/05/08 | 3,345 | 3,415 | 3,335 | 3,395 | +80 | +2.4% | 889,700 |
| 2017/05/02 | 3,300 | 3,320 | 3,285 | 3,315 | +25 | +0.8% | 394,600 |
| 2017/05/01 | 3,250 | 3,295 | 3,245 | 3,290 | +45 | +1.4% | 353,800 |
| 2017/04/28 | 3,250 | 3,270 | 3,210 | 3,245 | -30 | -0.9% | 459,700 |
| 2017/04/27 | 3,145 | 3,300 | 3,130 | 3,275 | +150 | +4.8% | 883,100 |
| 2017/04/26 | 3,120 | 3,135 | 3,065 | 3,125 | +30 | +1% | 374,700 |
| 2017/04/25 | 3,050 | 3,100 | 3,040 | 3,095 | +45 | +1.5% | 247,400 |
| 2017/04/24 | 3,050 | 3,055 | 3,030 | 3,050 | +20 | +0.7% | 181,600 |
| 2017/04/21 | 3,030 | 3,035 | 3,000 | 3,030 | +5 | +0.2% | 222,200 |
| 2017/04/20 | 3,050 | 3,060 | 3,005 | 3,025 | -50 | -1.6% | 278,800 |
| 2017/04/19 | 3,055 | 3,075 | 3,045 | 3,075 | +5 | +0.2% | 241,600 |
| 2017/04/18 | 3,090 | 3,115 | 3,060 | 3,070 | ±0 | ±0% | 232,200 |
| 2017/04/17 | 3,035 | 3,080 | 3,030 | 3,070 | +30 | +1% | 183,900 |
| 2017/04/14 | 3,060 | 3,085 | 3,030 | 3,040 | -55 | -1.8% | 287,800 |
| 2017/04/13 | 3,130 | 3,170 | 3,075 | 3,095 | -85 | -2.7% | 327,700 |
| 2017/04/12 | 3,200 | 3,260 | 3,145 | 3,180 | -30 | -0.9% | 434,300 |
| 2017/04/11 | 3,260 | 3,270 | 3,190 | 3,210 | -50 | -1.5% | 475,200 |
| 2017/04/10 | 3,095 | 3,285 | 3,070 | 3,260 | +80 | +2.5% | 881,800 |
| 2017/04/07 | 3,185 | 3,235 | 3,130 | 3,180 | +10 | +0.3% | 1,035,800 |
| 2017/04/06 | 2,992 | 3,215 | 2,992 | 3,170 | +178 | +5.9% | 2,015,300 |
| 2017/04/05 | 3,035 | 3,040 | 2,953 | 2,992 | -33 | -1.1% | 768,300 |
| 2017/04/04 | 3,160 | 3,165 | 3,015 | 3,025 | -190 | -5.9% | 1,014,500 |
2001～
2050
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
