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 |
|---|---|---|---|---|---|---|---|
| 2016/12/05 | 3,960 | 3,965 | 3,890 | 3,930 | -30 | -0.8% | 194,000 |
| 2016/12/02 | 4,045 | 4,070 | 3,935 | 3,960 | -70 | -1.7% | 224,700 |
| 2016/12/01 | 4,050 | 4,110 | 3,915 | 4,030 | -85 | -2.1% | 595,900 |
| 2016/11/30 | 4,230 | 4,240 | 4,085 | 4,115 | -115 | -2.7% | 371,800 |
| 2016/11/29 | 4,290 | 4,315 | 4,205 | 4,230 | -60 | -1.4% | 172,000 |
| 2016/11/28 | 4,300 | 4,320 | 4,270 | 4,290 | -10 | -0.2% | 173,500 |
| 2016/11/25 | 4,380 | 4,380 | 4,185 | 4,300 | -85 | -1.9% | 317,900 |
| 2016/11/24 | 4,325 | 4,440 | 4,245 | 4,385 | +80 | +1.9% | 342,900 |
| 2016/11/22 | 4,175 | 4,325 | 4,145 | 4,305 | +115 | +2.7% | 256,100 |
| 2016/11/21 | 4,190 | 4,230 | 4,170 | 4,190 | +10 | +0.2% | 159,200 |
| 2016/11/18 | 4,230 | 4,230 | 4,140 | 4,180 | -40 | -0.9% | 178,000 |
| 2016/11/17 | 4,240 | 4,250 | 4,170 | 4,220 | -65 | -1.5% | 151,700 |
| 2016/11/16 | 4,300 | 4,305 | 4,255 | 4,285 | -10 | -0.2% | 85,800 |
| 2016/11/15 | 4,255 | 4,310 | 4,195 | 4,295 | +55 | +1.3% | 130,500 |
| 2016/11/14 | 4,400 | 4,415 | 4,210 | 4,240 | -155 | -3.5% | 219,600 |
| 2016/11/11 | 4,480 | 4,480 | 4,380 | 4,395 | -50 | -1.1% | 117,700 |
| 2016/11/10 | 4,385 | 4,455 | 4,215 | 4,445 | +230 | +5.5% | 264,800 |
| 2016/11/09 | 4,320 | 4,390 | 4,150 | 4,215 | -95 | -2.2% | 161,100 |
| 2016/11/08 | 4,325 | 4,340 | 4,285 | 4,310 | -35 | -0.8% | 93,800 |
| 2016/11/07 | 4,265 | 4,350 | 4,265 | 4,345 | +100 | +2.4% | 106,600 |
| 2016/11/04 | 4,260 | 4,290 | 4,220 | 4,245 | -30 | -0.7% | 131,200 |
| 2016/11/02 | 4,310 | 4,320 | 4,255 | 4,275 | -50 | -1.2% | 120,900 |
| 2016/11/01 | 4,325 | 4,345 | 4,285 | 4,325 | ±0 | ±0% | 148,200 |
| 2016/10/31 | 4,310 | 4,400 | 4,285 | 4,325 | ±0 | ±0% | 190,400 |
| 2016/10/28 | 4,395 | 4,395 | 4,290 | 4,325 | -80 | -1.8% | 182,800 |
| 2016/10/27 | 4,425 | 4,460 | 4,380 | 4,405 | -20 | -0.5% | 106,200 |
| 2016/10/26 | 4,375 | 4,445 | 4,355 | 4,425 | +55 | +1.3% | 161,700 |
| 2016/10/25 | 4,395 | 4,415 | 4,305 | 4,370 | -40 | -0.9% | 158,200 |
| 2016/10/24 | 4,435 | 4,440 | 4,370 | 4,410 | -20 | -0.5% | 79,100 |
| 2016/10/21 | 4,455 | 4,480 | 4,425 | 4,430 | -10 | -0.2% | 135,600 |
| 2016/10/20 | 4,310 | 4,440 | 4,310 | 4,440 | +135 | +3.1% | 161,100 |
| 2016/10/19 | 4,235 | 4,315 | 4,230 | 4,305 | +20 | +0.5% | 248,000 |
| 2016/10/18 | 4,240 | 4,295 | 4,225 | 4,285 | ±0 | ±0% | 89,200 |
| 2016/10/17 | 4,275 | 4,310 | 4,240 | 4,285 | +10 | +0.2% | 128,200 |
| 2016/10/14 | 4,280 | 4,315 | 4,270 | 4,275 | -20 | -0.5% | 102,400 |
| 2016/10/13 | 4,250 | 4,320 | 4,250 | 4,295 | +45 | +1.1% | 172,100 |
| 2016/10/12 | 4,190 | 4,315 | 4,185 | 4,250 | +10 | +0.2% | 172,000 |
| 2016/10/11 | 4,245 | 4,270 | 4,205 | 4,240 | -40 | -0.9% | 168,200 |
| 2016/10/07 | 4,210 | 4,290 | 4,190 | 4,280 | +90 | +2.1% | 245,500 |
| 2016/10/06 | 4,255 | 4,330 | 4,150 | 4,190 | +150 | +3.7% | 448,900 |
| 2016/10/05 | 3,965 | 4,045 | 3,950 | 4,040 | +80 | +2% | 185,700 |
| 2016/10/04 | 3,845 | 3,970 | 3,845 | 3,960 | +130 | +3.4% | 203,500 |
| 2016/10/03 | 3,850 | 3,875 | 3,755 | 3,830 | +15 | +0.4% | 178,100 |
| 2016/09/30 | 3,680 | 3,845 | 3,680 | 3,815 | +200 | +5.5% | 346,300 |
| 2016/09/29 | 3,630 | 3,635 | 3,540 | 3,615 | -15 | -0.4% | 190,900 |
| 2016/09/28 | 3,675 | 3,675 | 3,605 | 3,630 | -15 | -0.4% | 112,900 |
| 2016/09/27 | 3,600 | 3,645 | 3,585 | 3,645 | -10 | -0.3% | 164,000 |
| 2016/09/26 | 3,735 | 3,760 | 3,645 | 3,655 | -105 | -2.8% | 76,700 |
| 2016/09/23 | 3,660 | 3,765 | 3,600 | 3,760 | +90 | +2.5% | 149,100 |
| 2016/09/21 | 3,620 | 3,685 | 3,555 | 3,670 | -30 | -0.8% | 200,100 |
2051～
2100
件表示中 / 5985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 | 151,200円 | +1.8% | -17.9% | 2.51% | 16.78倍 | 1.87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 |
| ベルク | 701,000円 | +6.8% | +5.0% | 1.77% | 11.74倍 | 1.33倍 |
|
埼玉県中心に食品スーパーを展開。店舗運営の標準化や自社物流が強み。高収益。イオンと提携 |
| 物語コーポ | 366,000円 | +13.4% | +11.1% | 0.98% | 22.30倍 | 3.76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 | 286,700円 | +4.1% | +19.0% | 3.14% | 10.70倍 | 1.72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 | 336,500円 | +3.4% | -16.5% | 0.59% | 39.33倍 | 2.37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 |
市場注目の銘柄
チャート関連のコラム
