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 |
|---|---|---|---|---|---|---|---|
| 2021/01/18 | 3,880 | 3,940 | 3,875 | 3,915 | -5 | -0.1% | 129,200 |
| 2021/01/15 | 3,895 | 3,940 | 3,880 | 3,920 | -30 | -0.8% | 240,100 |
| 2021/01/14 | 3,925 | 3,980 | 3,905 | 3,950 | -15 | -0.4% | 259,300 |
| 2021/01/13 | 4,000 | 4,020 | 3,935 | 3,965 | +65 | +1.7% | 291,800 |
| 2021/01/12 | 3,835 | 3,910 | 3,795 | 3,900 | -5 | -0.1% | 171,000 |
| 2021/01/08 | 3,965 | 3,970 | 3,870 | 3,905 | +30 | +0.8% | 263,900 |
| 2021/01/07 | 3,850 | 3,885 | 3,825 | 3,875 | +25 | +0.6% | 203,400 |
| 2021/01/06 | 3,890 | 3,910 | 3,825 | 3,850 | -90 | -2.3% | 274,900 |
| 2021/01/05 | 3,995 | 4,045 | 3,925 | 3,940 | +60 | +1.5% | 353,600 |
| 2021/01/04 | 3,865 | 3,890 | 3,775 | 3,880 | +30 | +0.8% | 185,200 |
| 2020/12/30 | 3,740 | 3,890 | 3,720 | 3,850 | +100 | +2.7% | 230,900 |
| 2020/12/29 | 3,735 | 3,765 | 3,705 | 3,750 | -25 | -0.7% | 232,100 |
| 2020/12/28 | 3,725 | 3,790 | 3,695 | 3,775 | +165 | +4.6% | 389,200 |
| 2020/12/25 | 3,720 | 3,720 | 3,585 | 3,610 | -45 | -1.2% | 192,000 |
| 2020/12/24 | 3,770 | 3,780 | 3,650 | 3,655 | -95 | -2.5% | 263,800 |
| 2020/12/23 | 3,730 | 3,770 | 3,695 | 3,750 | +20 | +0.5% | 216,400 |
| 2020/12/22 | 3,830 | 3,855 | 3,670 | 3,730 | -95 | -2.5% | 307,000 |
| 2020/12/21 | 3,930 | 3,945 | 3,795 | 3,825 | -115 | -2.9% | 295,400 |
| 2020/12/18 | 4,120 | 4,140 | 3,880 | 3,940 | -210 | -5.1% | 695,700 |
| 2020/12/17 | 4,150 | 4,160 | 4,050 | 4,150 | -70 | -1.7% | 368,500 |
| 2020/12/16 | 4,150 | 4,285 | 4,110 | 4,220 | -70 | -1.6% | 582,700 |
| 2020/12/15 | 4,320 | 4,360 | 4,245 | 4,290 | -50 | -1.2% | 279,300 |
| 2020/12/14 | 4,275 | 4,355 | 4,225 | 4,340 | +65 | +1.5% | 195,300 |
| 2020/12/11 | 4,200 | 4,305 | 4,195 | 4,275 | +55 | +1.3% | 156,100 |
| 2020/12/10 | 4,290 | 4,320 | 4,210 | 4,220 | -95 | -2.2% | 179,300 |
| 2020/12/09 | 4,300 | 4,320 | 4,255 | 4,315 | +15 | +0.3% | 120,100 |
| 2020/12/08 | 4,300 | 4,365 | 4,280 | 4,300 | +5 | +0.1% | 126,200 |
| 2020/12/07 | 4,310 | 4,400 | 4,265 | 4,295 | -85 | -1.9% | 241,100 |
| 2020/12/04 | 4,400 | 4,430 | 4,280 | 4,380 | +20 | +0.5% | 254,300 |
| 2020/12/03 | 4,435 | 4,460 | 4,350 | 4,360 | -30 | -0.7% | 225,400 |
| 2020/12/02 | 4,385 | 4,455 | 4,360 | 4,390 | +210 | +5% | 498,500 |
| 2020/12/01 | 4,295 | 4,300 | 4,135 | 4,180 | +5 | +0.1% | 156,100 |
| 2020/11/30 | 4,235 | 4,285 | 4,160 | 4,175 | -10 | -0.2% | 316,100 |
| 2020/11/27 | 4,085 | 4,200 | 4,070 | 4,185 | +100 | +2.4% | 258,000 |
| 2020/11/26 | 4,015 | 4,095 | 3,985 | 4,085 | +95 | +2.4% | 178,300 |
| 2020/11/25 | 4,005 | 4,110 | 3,980 | 3,990 | +15 | +0.4% | 261,400 |
| 2020/11/24 | 3,990 | 4,010 | 3,920 | 3,975 | +15 | +0.4% | 245,800 |
| 2020/11/20 | 3,880 | 3,975 | 3,875 | 3,960 | +75 | +1.9% | 251,100 |
| 2020/11/19 | 3,765 | 3,885 | 3,715 | 3,885 | +80 | +2.1% | 372,000 |
| 2020/11/18 | 3,900 | 3,905 | 3,790 | 3,805 | -120 | -3.1% | 434,800 |
| 2020/11/17 | 3,985 | 3,985 | 3,890 | 3,925 | -75 | -1.9% | 198,800 |
| 2020/11/16 | 4,030 | 4,030 | 3,970 | 4,000 | +5 | +0.1% | 201,100 |
| 2020/11/13 | 3,960 | 4,000 | 3,920 | 3,995 | -5 | -0.1% | 193,900 |
| 2020/11/12 | 4,110 | 4,110 | 3,980 | 4,000 | -160 | -3.8% | 246,600 |
| 2020/11/11 | 3,940 | 4,160 | 3,915 | 4,160 | +160 | +4% | 464,900 |
| 2020/11/10 | 4,150 | 4,150 | 3,965 | 4,000 | -220 | -5.2% | 363,800 |
| 2020/11/09 | 4,115 | 4,245 | 4,075 | 4,220 | +130 | +3.2% | 274,600 |
| 2020/11/06 | 4,120 | 4,140 | 4,030 | 4,090 | -25 | -0.6% | 224,400 |
| 2020/11/05 | 3,915 | 4,150 | 3,875 | 4,115 | +215 | +5.5% | 366,900 |
| 2020/11/04 | 3,880 | 3,915 | 3,805 | 3,900 | +15 | +0.4% | 269,700 |
1051～
1100
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
