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 |
|---|---|---|---|---|---|---|---|
| 2020/06/08 | 3,690 | 3,690 | 3,540 | 3,625 | -10 | -0.3% | 228,200 |
| 2020/06/05 | 3,735 | 3,735 | 3,605 | 3,635 | -95 | -2.5% | 188,300 |
| 2020/06/04 | 3,795 | 3,840 | 3,690 | 3,730 | -70 | -1.8% | 389,900 |
| 2020/06/03 | 3,770 | 3,910 | 3,765 | 3,800 | +100 | +2.7% | 575,800 |
| 2020/06/02 | 3,610 | 3,710 | 3,585 | 3,700 | +120 | +3.4% | 381,000 |
| 2020/06/01 | 3,350 | 3,610 | 3,350 | 3,580 | +330 | +10.2% | 787,700 |
| 2020/05/29 | 3,290 | 3,305 | 3,245 | 3,250 | -65 | -2% | 213,400 |
| 2020/05/28 | 3,390 | 3,415 | 3,270 | 3,315 | -50 | -1.5% | 229,400 |
| 2020/05/27 | 3,330 | 3,365 | 3,260 | 3,365 | +85 | +2.6% | 354,400 |
| 2020/05/26 | 3,300 | 3,350 | 3,225 | 3,280 | -140 | -4.1% | 493,800 |
| 2020/05/25 | 3,350 | 3,420 | 3,285 | 3,420 | +105 | +3.2% | 202,000 |
| 2020/05/22 | 3,275 | 3,335 | 3,210 | 3,315 | +50 | +1.5% | 270,900 |
| 2020/05/21 | 3,295 | 3,295 | 3,165 | 3,265 | -45 | -1.4% | 445,700 |
| 2020/05/20 | 3,405 | 3,420 | 3,290 | 3,310 | -95 | -2.8% | 296,300 |
| 2020/05/19 | 3,455 | 3,455 | 3,370 | 3,405 | -55 | -1.6% | 204,700 |
| 2020/05/18 | 3,500 | 3,530 | 3,430 | 3,460 | -5 | -0.1% | 188,800 |
| 2020/05/15 | 3,375 | 3,495 | 3,365 | 3,465 | +95 | +2.8% | 237,500 |
| 2020/05/14 | 3,425 | 3,430 | 3,350 | 3,370 | -70 | -2% | 136,200 |
| 2020/05/13 | 3,435 | 3,465 | 3,380 | 3,440 | -20 | -0.6% | 217,400 |
| 2020/05/12 | 3,430 | 3,465 | 3,390 | 3,460 | +40 | +1.2% | 207,100 |
| 2020/05/11 | 3,335 | 3,450 | 3,300 | 3,420 | +165 | +5.1% | 293,600 |
| 2020/05/08 | 3,245 | 3,365 | 3,205 | 3,255 | +60 | +1.9% | 264,400 |
| 2020/05/07 | 3,055 | 3,235 | 3,035 | 3,195 | +180 | +6% | 423,100 |
| 2020/05/01 | 3,055 | 3,065 | 2,951 | 3,015 | -45 | -1.5% | 396,700 |
| 2020/04/30 | 3,160 | 3,250 | 3,060 | 3,060 | -220 | -6.7% | 670,300 |
| 2020/04/28 | 3,335 | 3,350 | 3,215 | 3,280 | -60 | -1.8% | 264,900 |
| 2020/04/27 | 3,470 | 3,470 | 3,320 | 3,340 | -90 | -2.6% | 224,800 |
| 2020/04/24 | 3,425 | 3,450 | 3,260 | 3,430 | +5 | +0.1% | 291,000 |
| 2020/04/23 | 3,500 | 3,520 | 3,340 | 3,425 | -15 | -0.4% | 304,400 |
| 2020/04/22 | 3,460 | 3,465 | 3,295 | 3,440 | -60 | -1.7% | 301,100 |
| 2020/04/21 | 3,490 | 3,550 | 3,430 | 3,500 | -15 | -0.4% | 256,600 |
| 2020/04/20 | 3,480 | 3,530 | 3,430 | 3,515 | +105 | +3.1% | 187,000 |
| 2020/04/17 | 3,460 | 3,485 | 3,395 | 3,410 | +10 | +0.3% | 177,000 |
| 2020/04/16 | 3,270 | 3,455 | 3,235 | 3,400 | +70 | +2.1% | 213,200 |
| 2020/04/15 | 3,260 | 3,425 | 3,260 | 3,330 | +95 | +2.9% | 272,200 |
| 2020/04/14 | 3,185 | 3,285 | 3,165 | 3,235 | +45 | +1.4% | 168,400 |
| 2020/04/13 | 3,155 | 3,255 | 3,145 | 3,190 | +35 | +1.1% | 189,200 |
| 2020/04/10 | 3,125 | 3,170 | 3,090 | 3,155 | +40 | +1.3% | 126,200 |
| 2020/04/09 | 3,145 | 3,175 | 3,020 | 3,115 | -40 | -1.3% | 251,100 |
| 2020/04/08 | 3,160 | 3,215 | 3,110 | 3,155 | -45 | -1.4% | 272,800 |
| 2020/04/07 | 3,095 | 3,245 | 3,040 | 3,200 | +209 | +7% | 405,100 |
| 2020/04/06 | 2,988 | 3,080 | 2,938 | 2,991 | +40 | +1.4% | 230,800 |
| 2020/04/03 | 2,880 | 2,978 | 2,873 | 2,951 | +12 | +0.4% | 303,200 |
| 2020/04/02 | 2,909 | 2,967 | 2,777 | 2,939 | -9 | -0.3% | 268,300 |
| 2020/04/01 | 3,185 | 3,210 | 2,922 | 2,948 | -252 | -7.9% | 406,100 |
| 2020/03/31 | 3,260 | 3,315 | 3,065 | 3,200 | -160 | -4.8% | 658,500 |
| 2020/03/30 | 3,475 | 3,665 | 3,345 | 3,360 | -175 | -5% | 639,200 |
| 2020/03/27 | 3,265 | 3,545 | 3,265 | 3,535 | +335 | +10.5% | 550,300 |
| 2020/03/26 | 3,120 | 3,245 | 2,968 | 3,200 | +45 | +1.4% | 528,900 |
| 2020/03/25 | 3,065 | 3,175 | 2,980 | 3,155 | +250 | +8.6% | 379,300 |
1201～
1250
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
