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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 4,175 | 4,265 | 4,125 | 4,230 | +60 | +1.4% | 350,300 |
| 2021/03/30 | 4,180 | 4,190 | 4,110 | 4,170 | +75 | +1.8% | 316,700 |
| 2021/03/29 | 4,150 | 4,195 | 4,070 | 4,095 | -10 | -0.2% | 533,100 |
| 2021/03/26 | 4,140 | 4,165 | 4,030 | 4,105 | +10 | +0.2% | 519,100 |
| 2021/03/25 | 3,915 | 4,115 | 3,915 | 4,095 | +230 | +6% | 942,900 |
| 2021/03/24 | 3,785 | 3,915 | 3,785 | 3,865 | +130 | +3.5% | 831,700 |
| 2021/03/23 | 3,730 | 3,790 | 3,720 | 3,735 | +45 | +1.2% | 361,200 |
| 2021/03/22 | 3,750 | 3,765 | 3,680 | 3,690 | -40 | -1.1% | 317,200 |
| 2021/03/19 | 3,705 | 3,810 | 3,700 | 3,730 | +25 | +0.7% | 695,000 |
| 2021/03/18 | 3,890 | 3,890 | 3,690 | 3,705 | -145 | -3.8% | 956,400 |
| 2021/03/17 | 4,100 | 4,100 | 3,770 | 3,850 | +300 | +8.5% | 2,025,600 |
| 2021/03/16 | 3,515 | 3,575 | 3,480 | 3,550 | +60 | +1.7% | 327,500 |
| 2021/03/15 | 3,485 | 3,495 | 3,425 | 3,490 | +40 | +1.2% | 256,500 |
| 2021/03/12 | 3,395 | 3,470 | 3,365 | 3,450 | +55 | +1.6% | 251,500 |
| 2021/03/11 | 3,375 | 3,415 | 3,360 | 3,395 | +35 | +1% | 152,600 |
| 2021/03/10 | 3,450 | 3,455 | 3,355 | 3,360 | -45 | -1.3% | 154,900 |
| 2021/03/09 | 3,330 | 3,435 | 3,315 | 3,405 | +85 | +2.6% | 194,400 |
| 2021/03/08 | 3,335 | 3,370 | 3,290 | 3,320 | +5 | +0.2% | 267,200 |
| 2021/03/05 | 3,365 | 3,385 | 3,275 | 3,315 | -90 | -2.6% | 193,400 |
| 2021/03/04 | 3,395 | 3,415 | 3,310 | 3,405 | -60 | -1.7% | 294,300 |
| 2021/03/03 | 3,480 | 3,515 | 3,410 | 3,465 | -95 | -2.7% | 352,300 |
| 2021/03/02 | 3,610 | 3,610 | 3,510 | 3,560 | -70 | -1.9% | 296,100 |
| 2021/03/01 | 3,615 | 3,645 | 3,570 | 3,630 | +105 | +3% | 238,300 |
| 2021/02/26 | 3,535 | 3,610 | 3,510 | 3,525 | -80 | -2.2% | 209,600 |
| 2021/02/25 | 3,655 | 3,660 | 3,595 | 3,605 | +5 | +0.1% | 181,800 |
| 2021/02/24 | 3,740 | 3,780 | 3,600 | 3,600 | -135 | -3.6% | 190,500 |
| 2021/02/22 | 3,735 | 3,770 | 3,720 | 3,735 | +55 | +1.5% | 108,600 |
| 2021/02/19 | 3,605 | 3,690 | 3,600 | 3,680 | +5 | +0.1% | 237,000 |
| 2021/02/18 | 3,765 | 3,765 | 3,665 | 3,675 | -90 | -2.4% | 163,000 |
| 2021/02/17 | 3,860 | 3,865 | 3,755 | 3,765 | -110 | -2.8% | 116,900 |
| 2021/02/16 | 3,880 | 3,910 | 3,855 | 3,875 | +30 | +0.8% | 73,300 |
| 2021/02/15 | 3,835 | 3,880 | 3,820 | 3,845 | +30 | +0.8% | 93,900 |
| 2021/02/12 | 3,830 | 3,850 | 3,800 | 3,815 | -35 | -0.9% | 120,500 |
| 2021/02/10 | 3,850 | 3,870 | 3,835 | 3,850 | -40 | -1% | 131,600 |
| 2021/02/09 | 3,880 | 3,895 | 3,810 | 3,890 | +15 | +0.4% | 135,500 |
| 2021/02/08 | 3,895 | 3,920 | 3,855 | 3,875 | -15 | -0.4% | 100,600 |
| 2021/02/05 | 3,920 | 3,940 | 3,860 | 3,890 | ±0 | ±0% | 127,000 |
| 2021/02/04 | 3,980 | 4,005 | 3,860 | 3,890 | -120 | -3% | 165,200 |
| 2021/02/03 | 3,935 | 4,010 | 3,935 | 4,010 | +75 | +1.9% | 160,700 |
| 2021/02/02 | 3,960 | 3,985 | 3,920 | 3,935 | +15 | +0.4% | 204,400 |
| 2021/02/01 | 3,770 | 3,925 | 3,760 | 3,920 | +220 | +5.9% | 366,800 |
| 2021/01/29 | 3,700 | 3,770 | 3,695 | 3,700 | +100 | +2.8% | 393,500 |
| 2021/01/28 | 3,610 | 3,660 | 3,590 | 3,600 | -110 | -3% | 569,700 |
| 2021/01/27 | 3,725 | 3,745 | 3,695 | 3,710 | +15 | +0.4% | 159,000 |
| 2021/01/26 | 3,770 | 3,785 | 3,670 | 3,695 | -60 | -1.6% | 191,100 |
| 2021/01/25 | 3,775 | 3,830 | 3,735 | 3,755 | -5 | -0.1% | 228,500 |
| 2021/01/22 | 3,775 | 3,855 | 3,730 | 3,760 | -15 | -0.4% | 259,400 |
| 2021/01/21 | 3,730 | 3,775 | 3,695 | 3,775 | +20 | +0.5% | 245,600 |
| 2021/01/20 | 3,775 | 3,790 | 3,680 | 3,755 | -35 | -0.9% | 353,100 |
| 2021/01/19 | 3,885 | 3,890 | 3,775 | 3,790 | -125 | -3.2% | 270,100 |
1001～
1050
件表示中 / 5989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 | 150,700円 | +1.8% | -17.9% | 2.52% | 16.72倍 | 1.86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 | 708,000円 | +6.8% | +5.0% | 1.75% | 11.86倍 | 1.34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 | 364,500円 | +13.4% | +11.1% | 0.99% | 22.21倍 | 3.75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 | 288,700円 | +4.1% | +19.0% | 3.12% | 10.78倍 | 1.73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 |
| ＲＩＺＡＰ Ｇ | 23,600円 | +6.9% | - | 0.00% | 70.45倍 | 3.01倍 |
|
減量ジム「ライザップ」や廉価ジム「チョコザップ」を展開。小売り事業も。ＳＯＭＰＯＨＤが出資 |
市場注目の銘柄
チャート関連のコラム
