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 |
|---|---|---|---|---|---|---|---|
| 2021/05/10 | 3,925 | 3,935 | 3,875 | 3,875 | -90 | -2.3% | 241,800 |
| 2021/05/07 | 3,960 | 3,985 | 3,930 | 3,965 | +35 | +0.9% | 149,300 |
| 2021/05/06 | 3,990 | 4,010 | 3,930 | 3,930 | -70 | -1.8% | 237,900 |
| 2021/04/30 | 4,005 | 4,035 | 3,950 | 4,000 | +30 | +0.8% | 244,700 |
| 2021/04/28 | 3,955 | 4,005 | 3,945 | 3,970 | +25 | +0.6% | 277,500 |
| 2021/04/27 | 3,960 | 3,975 | 3,930 | 3,945 | -25 | -0.6% | 132,900 |
| 2021/04/26 | 4,005 | 4,005 | 3,945 | 3,970 | -25 | -0.6% | 180,200 |
| 2021/04/23 | 4,035 | 4,070 | 3,990 | 3,995 | -10 | -0.2% | 148,600 |
| 2021/04/22 | 4,020 | 4,025 | 3,980 | 4,005 | +40 | +1% | 135,100 |
| 2021/04/21 | 4,060 | 4,080 | 3,950 | 3,965 | -160 | -3.9% | 196,000 |
| 2021/04/20 | 4,110 | 4,155 | 4,090 | 4,125 | -25 | -0.6% | 204,900 |
| 2021/04/19 | 4,105 | 4,180 | 4,095 | 4,150 | +75 | +1.8% | 209,900 |
| 2021/04/16 | 4,080 | 4,105 | 4,065 | 4,075 | +35 | +0.9% | 105,200 |
| 2021/04/15 | 4,050 | 4,070 | 4,035 | 4,040 | -35 | -0.9% | 158,400 |
| 2021/04/14 | 4,105 | 4,140 | 4,060 | 4,075 | ±0 | ±0% | 250,700 |
| 2021/04/13 | 4,130 | 4,145 | 4,075 | 4,075 | ±0 | ±0% | 196,000 |
| 2021/04/12 | 4,155 | 4,155 | 4,065 | 4,075 | -60 | -1.5% | 243,000 |
| 2021/04/09 | 4,200 | 4,245 | 4,110 | 4,135 | -65 | -1.5% | 249,800 |
| 2021/04/08 | 4,130 | 4,230 | 4,130 | 4,200 | +75 | +1.8% | 351,400 |
| 2021/04/07 | 4,075 | 4,140 | 3,990 | 4,125 | +50 | +1.2% | 324,000 |
| 2021/04/06 | 4,150 | 4,185 | 4,060 | 4,075 | -75 | -1.8% | 290,500 |
| 2021/04/05 | 4,200 | 4,240 | 4,130 | 4,150 | -5 | -0.1% | 290,800 |
| 2021/04/02 | 4,190 | 4,245 | 4,145 | 4,155 | +15 | +0.4% | 317,500 |
| 2021/04/01 | 4,230 | 4,230 | 4,135 | 4,140 | -90 | -2.1% | 331,900 |
| 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 |
1051～
1100
件表示中 / 6063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 | 152,600円 | +3.9% | -24.0% | 2.49% | 20.70倍 | 1.75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 |
| ゲンキードラ | 472,500円 | +10.5% | +8.1% | 0.28% | 19.15倍 | 2.70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 | 383,500円 | +7.9% | +6.2% | 1.15% | 33.67倍 | 5.34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 |
| ジョイ本田 | 217,900円 | +3.1% | -5.7% | 3.85% | 16.72倍 | 1.08倍 |
|
ホームセンター大手。関東１都５県で５万平方メートルの超大型店を展開。４０万点以上の品ぞろえに強み |
| コーナン商事 | 400,500円 | +4.4% | +3.0% | 3.25% | 7.84倍 | 0.68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
