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 |
|---|---|---|---|---|---|---|---|
| 2020/08/20 | 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 |
| 2020/08/11 | 3,065 | 3,105 | 3,040 | 3,095 | +75 | +2.5% | 356,900 |
| 2020/08/07 | 3,090 | 3,125 | 3,005 | 3,020 | -70 | -2.3% | 261,500 |
| 2020/08/06 | 3,110 | 3,150 | 3,080 | 3,090 | -15 | -0.5% | 213,100 |
| 2020/08/05 | 3,235 | 3,235 | 3,080 | 3,105 | -60 | -1.9% | 202,200 |
| 2020/08/04 | 3,200 | 3,255 | 3,165 | 3,165 | -10 | -0.3% | 317,600 |
| 2020/08/03 | 3,220 | 3,245 | 3,105 | 3,175 | +10 | +0.3% | 328,700 |
| 2020/07/31 | 3,200 | 3,275 | 3,125 | 3,165 | +100 | +3.3% | 830,400 |
| 2020/07/30 | 3,120 | 3,155 | 3,010 | 3,065 | -60 | -1.9% | 338,600 |
| 2020/07/29 | 3,145 | 3,180 | 3,100 | 3,125 | -20 | -0.6% | 287,400 |
| 2020/07/28 | 3,160 | 3,215 | 3,120 | 3,145 | +45 | +1.5% | 240,700 |
| 2020/07/27 | 3,070 | 3,135 | 3,030 | 3,100 | +10 | +0.3% | 249,900 |
| 2020/07/22 | 3,180 | 3,180 | 3,070 | 3,090 | -100 | -3.1% | 285,900 |
| 2020/07/21 | 3,180 | 3,235 | 3,165 | 3,190 | ±0 | ±0% | 291,900 |
| 2020/07/20 | 3,260 | 3,280 | 3,155 | 3,190 | -90 | -2.7% | 297,400 |
| 2020/07/17 | 3,300 | 3,365 | 3,205 | 3,280 | -50 | -1.5% | 321,400 |
| 2020/07/16 | 3,400 | 3,400 | 3,290 | 3,330 | -210 | -5.9% | 530,500 |
| 2020/07/15 | 3,560 | 3,560 | 3,430 | 3,540 | ±0 | ±0% | 288,200 |
| 2020/07/14 | 3,615 | 3,655 | 3,480 | 3,540 | -135 | -3.7% | 378,200 |
| 2020/07/13 | 3,545 | 3,685 | 3,450 | 3,675 | +200 | +5.8% | 555,400 |
| 2020/07/10 | 3,620 | 3,650 | 3,475 | 3,475 | -80 | -2.3% | 473,000 |
| 2020/07/09 | 3,555 | 3,620 | 3,520 | 3,555 | +65 | +1.9% | 297,300 |
| 2020/07/08 | 3,525 | 3,590 | 3,490 | 3,490 | ±0 | ±0% | 239,800 |
| 2020/07/07 | 3,475 | 3,490 | 3,380 | 3,490 | +30 | +0.9% | 180,400 |
| 2020/07/06 | 3,375 | 3,470 | 3,350 | 3,460 | +95 | +2.8% | 150,500 |
| 2020/07/03 | 3,365 | 3,400 | 3,315 | 3,365 | -25 | -0.7% | 144,600 |
| 2020/07/02 | 3,410 | 3,450 | 3,355 | 3,390 | +10 | +0.3% | 231,300 |
| 2020/07/01 | 3,520 | 3,575 | 3,370 | 3,380 | -70 | -2% | 140,800 |
| 2020/06/30 | 3,580 | 3,580 | 3,445 | 3,450 | -50 | -1.4% | 203,400 |
| 2020/06/29 | 3,530 | 3,535 | 3,475 | 3,500 | -50 | -1.4% | 124,000 |
| 2020/06/26 | 3,580 | 3,585 | 3,515 | 3,550 | -30 | -0.8% | 145,900 |
| 2020/06/25 | 3,625 | 3,640 | 3,555 | 3,580 | -40 | -1.1% | 140,700 |
| 2020/06/24 | 3,710 | 3,710 | 3,585 | 3,620 | -40 | -1.1% | 197,100 |
| 2020/06/23 | 3,705 | 3,730 | 3,620 | 3,660 | -45 | -1.2% | 247,600 |
| 2020/06/22 | 3,765 | 3,765 | 3,690 | 3,705 | -40 | -1.1% | 130,400 |
| 2020/06/19 | 3,800 | 3,800 | 3,690 | 3,745 | -50 | -1.3% | 455,100 |
| 2020/06/18 | 3,840 | 3,875 | 3,765 | 3,795 | -25 | -0.7% | 259,600 |
| 2020/06/17 | 3,820 | 3,965 | 3,795 | 3,820 | +70 | +1.9% | 380,600 |
| 2020/06/16 | 3,790 | 3,805 | 3,720 | 3,750 | +110 | +3% | 201,400 |
| 2020/06/15 | 3,655 | 3,780 | 3,640 | 3,640 | -45 | -1.2% | 224,300 |
| 2020/06/12 | 3,635 | 3,745 | 3,620 | 3,685 | -30 | -0.8% | 277,500 |
| 2020/06/11 | 3,635 | 3,750 | 3,575 | 3,715 | -55 | -1.5% | 472,500 |
| 2020/06/10 | 3,740 | 3,790 | 3,620 | 3,770 | +165 | +4.6% | 353,400 |
| 2020/06/09 | 3,590 | 3,610 | 3,555 | 3,605 | -20 | -0.6% | 284,200 |
1151～
1200
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
