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 |
|---|---|---|---|---|---|---|---|
| 2020/10/22 | 4,320 | 4,320 | 4,175 | 4,270 | -110 | -2.5% | 246,500 |
| 2020/10/21 | 4,390 | 4,430 | 4,355 | 4,380 | -70 | -1.6% | 170,000 |
| 2020/10/20 | 4,415 | 4,460 | 4,380 | 4,450 | +15 | +0.3% | 138,500 |
| 2020/10/19 | 4,470 | 4,475 | 4,400 | 4,435 | ±0 | ±0% | 186,100 |
| 2020/10/16 | 4,495 | 4,495 | 4,405 | 4,435 | -95 | -2.1% | 229,900 |
| 2020/10/15 | 4,585 | 4,595 | 4,510 | 4,530 | -95 | -2.1% | 184,100 |
| 2020/10/14 | 4,630 | 4,660 | 4,550 | 4,625 | -20 | -0.4% | 172,100 |
| 2020/10/13 | 4,630 | 4,670 | 4,610 | 4,645 | ±0 | ±0% | 116,700 |
| 2020/10/12 | 4,700 | 4,700 | 4,590 | 4,645 | -65 | -1.4% | 200,000 |
| 2020/10/09 | 4,610 | 4,715 | 4,575 | 4,710 | +105 | +2.3% | 264,200 |
| 2020/10/08 | 4,510 | 4,610 | 4,460 | 4,605 | +50 | +1.1% | 237,200 |
| 2020/10/07 | 4,525 | 4,610 | 4,500 | 4,555 | +100 | +2.2% | 340,000 |
| 2020/10/06 | 4,470 | 4,480 | 4,395 | 4,455 | -35 | -0.8% | 272,400 |
| 2020/10/05 | 4,500 | 4,565 | 4,425 | 4,490 | +50 | +1.1% | 290,300 |
| 2020/10/02 | 4,355 | 4,535 | 4,350 | 4,440 | - | - | 551,600 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 4,300 | 4,350 | 4,220 | 4,285 | +10 | +0.2% | 421,600 |
| 2020/09/29 | 4,250 | 4,325 | 4,185 | 4,275 | -25 | -0.6% | 428,700 |
| 2020/09/28 | 4,340 | 4,400 | 4,265 | 4,300 | -15 | -0.3% | 536,500 |
| 2020/09/25 | 4,320 | 4,370 | 4,245 | 4,315 | -25 | -0.6% | 386,300 |
| 2020/09/24 | 4,300 | 4,460 | 4,255 | 4,340 | -20 | -0.5% | 532,900 |
| 2020/09/23 | 4,300 | 4,375 | 4,280 | 4,360 | +215 | +5.2% | 756,700 |
| 2020/09/18 | 3,970 | 4,160 | 3,950 | 4,145 | +110 | +2.7% | 575,800 |
| 2020/09/17 | 4,015 | 4,245 | 3,965 | 4,035 | +370 | +10.1% | 1,777,000 |
| 2020/09/16 | 3,605 | 3,695 | 3,600 | 3,665 | +10 | +0.3% | 277,000 |
| 2020/09/15 | 3,670 | 3,670 | 3,595 | 3,655 | +15 | +0.4% | 261,700 |
| 2020/09/14 | 3,610 | 3,665 | 3,595 | 3,640 | +75 | +2.1% | 213,700 |
| 2020/09/11 | 3,600 | 3,610 | 3,550 | 3,565 | +15 | +0.4% | 276,400 |
| 2020/09/10 | 3,505 | 3,610 | 3,490 | 3,550 | +60 | +1.7% | 359,000 |
| 2020/09/09 | 3,435 | 3,510 | 3,420 | 3,490 | -10 | -0.3% | 181,200 |
| 2020/09/08 | 3,460 | 3,515 | 3,425 | 3,500 | +70 | +2% | 246,100 |
| 2020/09/07 | 3,510 | 3,590 | 3,425 | 3,430 | +50 | +1.5% | 339,500 |
| 2020/09/04 | 3,315 | 3,395 | 3,280 | 3,380 | ±0 | ±0% | 238,100 |
| 2020/09/03 | 3,290 | 3,400 | 3,290 | 3,380 | +55 | +1.7% | 297,800 |
| 2020/09/02 | 3,210 | 3,335 | 3,200 | 3,325 | +85 | +2.6% | 349,600 |
| 2020/09/01 | 3,245 | 3,265 | 3,140 | 3,240 | -35 | -1.1% | 358,000 |
| 2020/08/31 | 3,200 | 3,380 | 3,200 | 3,275 | +155 | +5% | 803,100 |
| 2020/08/28 | 3,105 | 3,190 | 3,090 | 3,120 | -25 | -0.8% | 309,500 |
| 2020/08/27 | 3,085 | 3,160 | 3,085 | 3,145 | +35 | +1.1% | 286,800 |
| 2020/08/26 | 3,125 | 3,130 | 3,085 | 3,110 | -20 | -0.6% | 216,400 |
| 2020/08/25 | 3,125 | 3,180 | 3,115 | 3,130 | -65 | -2% | 229,700 |
| 2020/08/24 | 3,205 | 3,235 | 3,185 | 3,195 | +60 | +1.9% | 266,900 |
| 2020/08/21 | 3,155 | 3,165 | 3,110 | 3,135 | +10 | +0.3% | 254,400 |
| 2020/08/20 | 3,190 | 3,225 | 3,115 | 3,125 | -35 | -1.1% | 209,000 |
| 2020/08/19 | 3,190 | 3,195 | 3,130 | 3,160 | -10 | -0.3% | 210,100 |
| 2020/08/18 | 3,135 | 3,180 | 3,105 | 3,170 | +25 | +0.8% | 220,000 |
| 2020/08/17 | 3,185 | 3,235 | 3,135 | 3,145 | +30 | +1% | 247,700 |
| 2020/08/14 | 3,175 | 3,175 | 3,095 | 3,115 | -55 | -1.7% | 256,700 |
| 2020/08/13 | 3,200 | 3,230 | 3,135 | 3,170 | +35 | +1.1% | 335,200 |
| 2020/08/12 | 3,085 | 3,155 | 3,060 | 3,135 | +40 | +1.3% | 419,100 |
1151～
1200
件表示中 / 6032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 | 156,500円 | +1.8% | -17.9% | 2.43% | 17.26倍 | 1.90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 |
| 物語コーポ | 379,500円 | +13.4% | +11.1% | 0.95% | 23.12倍 | 3.90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 |
| 西松屋チェ | 213,200円 | +7.5% | +10.7% | 1.45% | 13.75倍 | 1.41倍 |
|
ベビー・子ども衣料と生活雑貨のロードサイド大型店を全国展開。ＰＢ商品中心の低価格戦略 |
| 壱番屋 | 91,400円 | +10.3% | +5.9% | 1.75% | 44.20倍 | 4.55倍 |
|
カレー専門店を全国展開、約９割がＦＣ。海外にも積極展開、成長を牽引。ハウス食品の子会社 |
| 平和堂 | 282,200円 | +2.5% | +6.6% | 2.34% | 12.97倍 | 0.74倍 |
|
滋賀県で圧倒的シェアのスーパー。東海や北陸に出店。中国に百貨店進出。ニチリウグループ |
市場注目の銘柄
チャート関連のコラム
