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 |
|---|---|---|---|---|---|---|---|
| 2020/07/13 | 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 |
| 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 |
1251～
1300
件表示中 / 6064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 | 153,200円 | +3.9% | -24.0% | 2.48% | 20.78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 | 2.70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 |
| コーナン商事 | 402,500円 | +4.4% | +3.0% | 3.23% | 7.88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 |
| ジョイ本田 | 218,500円 | +3.1% | -5.7% | 3.84% | 16.77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 |
市場注目の銘柄
チャート関連のコラム
