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 |
|---|---|---|---|---|---|---|---|
| 2015/09/09 | 3,955 | 3,985 | 3,660 | 3,780 | -130 | -3.3% | 605,900 |
| 2015/09/08 | 3,945 | 4,080 | 3,880 | 3,910 | -10 | -0.3% | 228,800 |
| 2015/09/07 | 3,960 | 3,980 | 3,885 | 3,920 | -90 | -2.2% | 171,400 |
| 2015/09/04 | 4,045 | 4,055 | 3,855 | 4,010 | -70 | -1.7% | 326,300 |
| 2015/09/03 | 4,035 | 4,160 | 4,035 | 4,080 | +65 | +1.6% | 121,300 |
| 2015/09/02 | 3,965 | 4,100 | 3,920 | 4,015 | -85 | -2.1% | 193,800 |
| 2015/09/01 | 4,210 | 4,230 | 4,090 | 4,100 | -100 | -2.4% | 204,200 |
| 2015/08/31 | 4,210 | 4,210 | 4,135 | 4,200 | ±0 | ±0% | 109,400 |
| 2015/08/28 | 4,195 | 4,245 | 4,130 | 4,200 | +135 | +3.3% | 239,300 |
| 2015/08/27 | 3,995 | 4,170 | 3,995 | 4,065 | +95 | +2.4% | 306,200 |
| 2015/08/26 | 3,775 | 3,980 | 3,750 | 3,970 | +205 | +5.4% | 480,800 |
| 2015/08/25 | 3,610 | 3,995 | 3,550 | 3,765 | -30 | -0.8% | 351,300 |
| 2015/08/24 | 4,020 | 4,115 | 3,785 | 3,795 | -295 | -7.2% | 421,300 |
| 2015/08/21 | 3,965 | 4,155 | 3,945 | 4,090 | +105 | +2.6% | 377,200 |
| 2015/08/20 | 4,065 | 4,065 | 3,960 | 3,985 | -65 | -1.6% | 398,800 |
| 2015/08/19 | 4,095 | 4,130 | 4,025 | 4,050 | -30 | -0.7% | 186,800 |
| 2015/08/18 | 4,180 | 4,180 | 4,070 | 4,080 | -105 | -2.5% | 164,200 |
| 2015/08/17 | 4,100 | 4,190 | 4,085 | 4,185 | +115 | +2.8% | 182,500 |
| 2015/08/14 | 4,105 | 4,180 | 4,045 | 4,070 | -125 | -3% | 349,700 |
| 2015/08/13 | 4,100 | 4,285 | 4,100 | 4,195 | +100 | +2.4% | 423,700 |
| 2015/08/12 | 4,180 | 4,265 | 4,085 | 4,095 | -65 | -1.6% | 380,800 |
| 2015/08/11 | 4,150 | 4,245 | 4,145 | 4,160 | +10 | +0.2% | 329,800 |
| 2015/08/10 | 4,250 | 4,285 | 4,125 | 4,150 | -100 | -2.4% | 363,800 |
| 2015/08/07 | 4,310 | 4,330 | 4,195 | 4,250 | -110 | -2.5% | 533,800 |
| 2015/08/06 | 4,470 | 4,470 | 4,360 | 4,360 | -130 | -2.9% | 333,700 |
| 2015/08/05 | 4,600 | 4,640 | 4,490 | 4,490 | -130 | -2.8% | 250,800 |
| 2015/08/04 | 4,660 | 4,715 | 4,560 | 4,620 | -40 | -0.9% | 326,700 |
| 2015/08/03 | 4,570 | 4,670 | 4,520 | 4,660 | +140 | +3.1% | 210,900 |
| 2015/07/31 | 4,600 | 4,605 | 4,485 | 4,520 | -60 | -1.3% | 389,100 |
| 2015/07/30 | 4,595 | 4,695 | 4,530 | 4,580 | -5 | -0.1% | 379,000 |
| 2015/07/29 | 4,420 | 4,640 | 4,320 | 4,585 | +210 | +4.8% | 512,100 |
| 2015/07/28 | 4,335 | 4,450 | 4,230 | 4,375 | -75 | -1.7% | 333,900 |
| 2015/07/27 | 4,530 | 4,595 | 4,415 | 4,450 | -150 | -3.3% | 316,100 |
| 2015/07/24 | 4,560 | 4,665 | 4,545 | 4,600 | +40 | +0.9% | 199,400 |
| 2015/07/23 | 4,520 | 4,630 | 4,520 | 4,560 | +85 | +1.9% | 331,600 |
| 2015/07/22 | 4,500 | 4,530 | 4,410 | 4,475 | -35 | -0.8% | 234,600 |
| 2015/07/21 | 4,350 | 4,545 | 4,350 | 4,510 | +210 | +4.9% | 489,800 |
| 2015/07/17 | 4,300 | 4,330 | 4,225 | 4,300 | ±0 | ±0% | 342,600 |
| 2015/07/16 | 4,205 | 4,320 | 4,200 | 4,300 | +100 | +2.4% | 257,800 |
| 2015/07/15 | 4,245 | 4,255 | 4,165 | 4,200 | -55 | -1.3% | 243,700 |
| 2015/07/14 | 4,285 | 4,295 | 4,200 | 4,255 | +105 | +2.5% | 241,600 |
| 2015/07/13 | 4,020 | 4,170 | 3,965 | 4,150 | +150 | +3.8% | 289,000 |
| 2015/07/10 | 4,170 | 4,215 | 3,960 | 4,000 | -170 | -4.1% | 420,700 |
| 2015/07/09 | 4,005 | 4,285 | 3,870 | 4,170 | +85 | +2.1% | 488,100 |
| 2015/07/08 | 4,235 | 4,255 | 4,020 | 4,085 | -150 | -3.5% | 692,700 |
| 2015/07/07 | 4,370 | 4,410 | 4,125 | 4,235 | -270 | -6% | 1,663,200 |
| 2015/07/06 | 4,370 | 4,640 | 4,350 | 4,505 | +135 | +3.1% | 1,422,900 |
| 2015/07/03 | 3,990 | 4,500 | 3,950 | 4,370 | +570 | +15% | 1,984,200 |
| 2015/07/02 | 3,750 | 3,840 | 3,690 | 3,800 | -40 | -1% | 458,100 |
| 2015/07/01 | 3,880 | 3,885 | 3,800 | 3,840 | -15 | -0.4% | 201,400 |
2351～
2400
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
