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 |
|---|---|---|---|---|---|---|---|
| 2016/04/22 | 4,545 | 4,565 | 4,420 | 4,530 | -25 | -0.5% | 138,700 |
| 2016/04/21 | 4,650 | 4,720 | 4,545 | 4,555 | -55 | -1.2% | 149,800 |
| 2016/04/20 | 4,600 | 4,625 | 4,530 | 4,610 | +30 | +0.7% | 155,500 |
| 2016/04/19 | 4,555 | 4,600 | 4,520 | 4,580 | +125 | +2.8% | 81,600 |
| 2016/04/18 | 4,500 | 4,525 | 4,450 | 4,455 | -145 | -3.2% | 134,100 |
| 2016/04/15 | 4,585 | 4,750 | 4,565 | 4,600 | +75 | +1.7% | 251,300 |
| 2016/04/14 | 4,545 | 4,580 | 4,500 | 4,525 | -15 | -0.3% | 173,800 |
| 2016/04/13 | 4,550 | 4,595 | 4,480 | 4,540 | +45 | +1% | 166,100 |
| 2016/04/12 | 4,500 | 4,535 | 4,415 | 4,495 | -75 | -1.6% | 151,100 |
| 2016/04/11 | 4,530 | 4,620 | 4,475 | 4,570 | -30 | -0.7% | 136,100 |
| 2016/04/08 | 4,460 | 4,645 | 4,425 | 4,600 | +40 | +0.9% | 189,400 |
| 2016/04/07 | 4,525 | 4,580 | 4,415 | 4,560 | +55 | +1.2% | 246,600 |
| 2016/04/06 | 4,400 | 4,510 | 4,270 | 4,505 | +55 | +1.2% | 224,300 |
| 2016/04/05 | 4,440 | 4,490 | 4,365 | 4,450 | ±0 | ±0% | 234,200 |
| 2016/04/04 | 4,440 | 4,530 | 4,415 | 4,450 | +20 | +0.5% | 130,700 |
| 2016/04/01 | 4,530 | 4,555 | 4,385 | 4,430 | -150 | -3.3% | 244,500 |
| 2016/03/31 | 4,720 | 4,720 | 4,575 | 4,580 | -140 | -3% | 172,000 |
| 2016/03/30 | 4,695 | 4,855 | 4,695 | 4,720 | +125 | +2.7% | 258,000 |
| 2016/03/29 | 4,615 | 4,635 | 4,550 | 4,595 | -45 | -1% | 168,800 |
| 2016/03/28 | 4,605 | 4,650 | 4,555 | 4,640 | +70 | +1.5% | 128,700 |
| 2016/03/25 | 4,590 | 4,640 | 4,540 | 4,570 | -30 | -0.7% | 147,000 |
| 2016/03/24 | 4,555 | 4,690 | 4,550 | 4,600 | +60 | +1.3% | 239,600 |
| 2016/03/23 | 4,475 | 4,550 | 4,420 | 4,540 | +40 | +0.9% | 249,000 |
| 2016/03/22 | 4,360 | 4,515 | 4,355 | 4,500 | +205 | +4.8% | 324,800 |
| 2016/03/18 | 4,285 | 4,380 | 4,245 | 4,295 | +10 | +0.2% | 540,100 |
| 2016/03/17 | 4,200 | 4,525 | 4,165 | 4,285 | +220 | +5.4% | 758,200 |
| 2016/03/16 | 4,145 | 4,175 | 4,055 | 4,065 | -100 | -2.4% | 171,900 |
| 2016/03/15 | 4,045 | 4,240 | 4,010 | 4,165 | +125 | +3.1% | 266,400 |
| 2016/03/14 | 3,940 | 4,070 | 3,920 | 4,040 | +155 | +4% | 172,700 |
| 2016/03/11 | 3,810 | 3,910 | 3,780 | 3,885 | +5 | +0.1% | 151,200 |
| 2016/03/10 | 3,860 | 3,900 | 3,790 | 3,880 | +40 | +1% | 137,600 |
| 2016/03/09 | 3,785 | 3,875 | 3,770 | 3,840 | +5 | +0.1% | 115,600 |
| 2016/03/08 | 3,880 | 3,910 | 3,765 | 3,835 | -20 | -0.5% | 154,000 |
| 2016/03/07 | 3,930 | 3,950 | 3,835 | 3,855 | -5 | -0.1% | 124,300 |
| 2016/03/04 | 3,930 | 3,930 | 3,805 | 3,860 | -30 | -0.8% | 172,300 |
| 2016/03/03 | 3,850 | 3,945 | 3,840 | 3,890 | +40 | +1% | 198,300 |
| 2016/03/02 | 3,780 | 3,860 | 3,720 | 3,850 | +210 | +5.8% | 364,300 |
| 2016/03/01 | 3,520 | 3,685 | 3,520 | 3,640 | +200 | +5.8% | 346,200 |
| 2016/02/29 | 3,490 | 3,515 | 3,425 | 3,440 | +15 | +0.4% | 127,100 |
| 2016/02/26 | 3,495 | 3,495 | 3,405 | 3,425 | -25 | -0.7% | 101,200 |
| 2016/02/25 | 3,380 | 3,470 | 3,340 | 3,450 | +70 | +2.1% | 98,000 |
| 2016/02/24 | 3,350 | 3,435 | 3,340 | 3,380 | ±0 | ±0% | 109,400 |
| 2016/02/23 | 3,415 | 3,465 | 3,335 | 3,380 | -35 | -1% | 86,900 |
| 2016/02/22 | 3,345 | 3,485 | 3,345 | 3,415 | +60 | +1.8% | 151,600 |
| 2016/02/19 | 3,350 | 3,385 | 3,305 | 3,355 | -35 | -1% | 108,800 |
| 2016/02/18 | 3,420 | 3,485 | 3,355 | 3,390 | +50 | +1.5% | 156,100 |
| 2016/02/17 | 3,315 | 3,360 | 3,290 | 3,340 | +25 | +0.8% | 166,500 |
| 2016/02/16 | 3,280 | 3,470 | 3,270 | 3,315 | +50 | +1.5% | 302,800 |
| 2016/02/15 | 3,235 | 3,285 | 3,125 | 3,265 | +155 | +5% | 438,300 |
| 2016/02/12 | 3,070 | 3,205 | 2,946 | 3,110 | -160 | -4.9% | 590,600 |
2201～
2250
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
