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 |
|---|---|---|---|---|---|---|---|
| 2016/09/20 | 3,625 | 3,760 | 3,625 | 3,700 | +80 | +2.2% | 130,200 |
| 2016/09/16 | 3,640 | 3,640 | 3,570 | 3,620 | -5 | -0.1% | 142,600 |
| 2016/09/15 | 3,505 | 3,640 | 3,500 | 3,625 | -60 | -1.6% | 320,000 |
| 2016/09/14 | 3,765 | 3,785 | 3,655 | 3,685 | -90 | -2.4% | 140,800 |
| 2016/09/13 | 3,780 | 3,875 | 3,770 | 3,775 | +25 | +0.7% | 133,000 |
| 2016/09/12 | 3,710 | 3,765 | 3,710 | 3,750 | -30 | -0.8% | 88,000 |
| 2016/09/09 | 3,875 | 3,875 | 3,760 | 3,780 | -115 | -3% | 184,200 |
| 2016/09/08 | 3,880 | 3,915 | 3,870 | 3,895 | -5 | -0.1% | 172,500 |
| 2016/09/07 | 3,900 | 3,930 | 3,865 | 3,900 | +5 | +0.1% | 201,800 |
| 2016/09/06 | 3,850 | 3,905 | 3,835 | 3,895 | +95 | +2.5% | 204,500 |
| 2016/09/05 | 3,810 | 3,860 | 3,785 | 3,800 | +25 | +0.7% | 78,600 |
| 2016/09/02 | 3,790 | 3,805 | 3,735 | 3,775 | -60 | -1.6% | 155,300 |
| 2016/09/01 | 3,735 | 3,840 | 3,710 | 3,835 | +110 | +3% | 154,300 |
| 2016/08/31 | 3,635 | 3,740 | 3,635 | 3,725 | +115 | +3.2% | 115,700 |
| 2016/08/30 | 3,485 | 3,625 | 3,485 | 3,610 | -5 | -0.1% | 203,100 |
| 2016/08/29 | 3,660 | 3,680 | 3,540 | 3,615 | -10 | -0.3% | 98,500 |
| 2016/08/26 | 3,655 | 3,655 | 3,620 | 3,625 | -30 | -0.8% | 67,100 |
| 2016/08/25 | 3,630 | 3,665 | 3,605 | 3,655 | +30 | +0.8% | 87,700 |
| 2016/08/24 | 3,720 | 3,730 | 3,615 | 3,625 | -110 | -2.9% | 161,100 |
| 2016/08/23 | 3,715 | 3,785 | 3,715 | 3,735 | -15 | -0.4% | 103,700 |
| 2016/08/22 | 3,760 | 3,780 | 3,705 | 3,750 | -30 | -0.8% | 162,400 |
| 2016/08/19 | 3,760 | 3,795 | 3,720 | 3,780 | +80 | +2.2% | 119,200 |
| 2016/08/18 | 3,715 | 3,755 | 3,670 | 3,700 | +25 | +0.7% | 122,800 |
| 2016/08/17 | 3,730 | 3,760 | 3,670 | 3,675 | -80 | -2.1% | 134,400 |
| 2016/08/16 | 3,840 | 3,840 | 3,750 | 3,755 | -35 | -0.9% | 89,200 |
| 2016/08/15 | 3,755 | 3,860 | 3,755 | 3,790 | +55 | +1.5% | 125,400 |
| 2016/08/12 | 3,760 | 3,770 | 3,715 | 3,735 | +10 | +0.3% | 104,600 |
| 2016/08/10 | 3,700 | 3,745 | 3,645 | 3,725 | +40 | +1.1% | 83,100 |
| 2016/08/09 | 3,550 | 3,695 | 3,520 | 3,685 | +135 | +3.8% | 137,200 |
| 2016/08/08 | 3,610 | 3,630 | 3,505 | 3,550 | -10 | -0.3% | 130,100 |
| 2016/08/05 | 3,430 | 3,570 | 3,410 | 3,560 | +130 | +3.8% | 253,900 |
| 2016/08/04 | 3,400 | 3,445 | 3,385 | 3,430 | +25 | +0.7% | 160,200 |
| 2016/08/03 | 3,445 | 3,445 | 3,360 | 3,405 | -95 | -2.7% | 142,600 |
| 2016/08/02 | 3,505 | 3,545 | 3,490 | 3,500 | -45 | -1.3% | 160,200 |
| 2016/08/01 | 3,550 | 3,560 | 3,510 | 3,545 | -20 | -0.6% | 109,800 |
| 2016/07/29 | 3,550 | 3,580 | 3,485 | 3,565 | +55 | +1.6% | 210,600 |
| 2016/07/28 | 3,530 | 3,530 | 3,500 | 3,510 | +5 | +0.1% | 140,100 |
| 2016/07/27 | 3,495 | 3,545 | 3,495 | 3,505 | +45 | +1.3% | 181,900 |
| 2016/07/26 | 3,470 | 3,515 | 3,450 | 3,460 | ±0 | ±0% | 242,800 |
| 2016/07/25 | 3,585 | 3,600 | 3,440 | 3,460 | -155 | -4.3% | 288,600 |
| 2016/07/22 | 3,700 | 3,710 | 3,560 | 3,615 | -160 | -4.2% | 318,500 |
| 2016/07/21 | 3,870 | 3,895 | 3,755 | 3,775 | -55 | -1.4% | 132,200 |
| 2016/07/20 | 3,905 | 3,990 | 3,795 | 3,830 | -105 | -2.7% | 512,900 |
| 2016/07/19 | 3,695 | 3,945 | 3,650 | 3,935 | +235 | +6.4% | 510,500 |
| 2016/07/15 | 3,800 | 3,840 | 3,675 | 3,700 | -70 | -1.9% | 268,600 |
| 2016/07/14 | 3,625 | 3,810 | 3,620 | 3,770 | +180 | +5% | 463,200 |
| 2016/07/13 | 3,700 | 3,700 | 3,555 | 3,590 | +20 | +0.6% | 146,000 |
| 2016/07/12 | 3,655 | 3,700 | 3,555 | 3,570 | +15 | +0.4% | 287,900 |
| 2016/07/11 | 3,465 | 3,595 | 3,450 | 3,555 | +150 | +4.4% | 353,700 |
| 2016/07/08 | 3,565 | 3,660 | 3,395 | 3,405 | -175 | -4.9% | 414,000 |
2101～
2150
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
