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 |
|---|---|---|---|---|---|---|---|
| 2020/09/25 | 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 |
| 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 |
1201～
1250
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
