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 |
|---|---|---|---|---|---|---|---|
| 2021/02/22 | 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 |
| 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 |
1101～
1150
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 | 153,100円 | +3.9% | -24.0% | 2.48% | 20.76倍 | 1.76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 | 473,500円 | +10.5% | +8.1% | 0.27% | 19.19倍 | 2.71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 | 383,000円 | +7.9% | +6.2% | 1.15% | 33.63倍 | 5.33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 | 218,600円 | +3.1% | -5.7% | 3.84% | 16.78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 | 402,000円 | +4.4% | +3.0% | 3.23% | 7.87倍 | 0.69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
