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 |
|---|---|---|---|---|---|---|---|
| 2016/11/04 | 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 |
| 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 |
2151～
2200
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
