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 |
|---|---|---|---|---|---|---|---|
| 2018/11/06 | 3,045 | 3,060 | 3,010 | 3,015 | +23 | +0.8% | 83,300 |
| 2018/11/05 | 3,025 | 3,040 | 2,992 | 2,992 | +12 | +0.4% | 96,400 |
| 2018/11/02 | 2,955 | 2,983 | 2,940 | 2,980 | +53 | +1.8% | 113,300 |
| 2018/11/01 | 3,050 | 3,065 | 2,921 | 2,927 | -183 | -5.9% | 352,900 |
| 2018/10/31 | 3,095 | 3,130 | 3,080 | 3,110 | +55 | +1.8% | 122,600 |
| 2018/10/30 | 3,010 | 3,065 | 3,010 | 3,055 | +15 | +0.5% | 163,200 |
| 2018/10/29 | 3,070 | 3,120 | 3,010 | 3,040 | -25 | -0.8% | 188,000 |
| 2018/10/26 | 3,050 | 3,120 | 3,030 | 3,065 | +50 | +1.7% | 206,000 |
| 2018/10/25 | 3,060 | 3,090 | 2,996 | 3,015 | -70 | -2.3% | 272,200 |
| 2018/10/24 | 3,060 | 3,105 | 3,060 | 3,085 | +40 | +1.3% | 71,100 |
| 2018/10/23 | 3,095 | 3,110 | 3,045 | 3,045 | -35 | -1.1% | 111,200 |
| 2018/10/22 | 3,110 | 3,130 | 3,070 | 3,080 | -60 | -1.9% | 208,100 |
| 2018/10/19 | 3,225 | 3,250 | 3,135 | 3,140 | -85 | -2.6% | 137,800 |
| 2018/10/18 | 3,245 | 3,290 | 3,205 | 3,225 | ±0 | ±0% | 70,500 |
| 2018/10/17 | 3,235 | 3,250 | 3,195 | 3,225 | +35 | +1.1% | 129,000 |
| 2018/10/16 | 3,175 | 3,270 | 3,175 | 3,190 | +5 | +0.2% | 211,800 |
| 2018/10/15 | 3,250 | 3,305 | 3,185 | 3,185 | -115 | -3.5% | 169,700 |
| 2018/10/12 | 3,375 | 3,395 | 3,290 | 3,300 | -75 | -2.2% | 153,400 |
| 2018/10/11 | 3,380 | 3,405 | 3,350 | 3,375 | -75 | -2.2% | 149,700 |
| 2018/10/10 | 3,455 | 3,475 | 3,395 | 3,450 | -20 | -0.6% | 139,000 |
| 2018/10/09 | 3,490 | 3,505 | 3,460 | 3,470 | -30 | -0.9% | 127,800 |
| 2018/10/05 | 3,535 | 3,570 | 3,495 | 3,500 | -55 | -1.5% | 231,900 |
| 2018/10/04 | 3,590 | 3,615 | 3,555 | 3,555 | -25 | -0.7% | 157,800 |
| 2018/10/03 | 3,515 | 3,600 | 3,495 | 3,580 | +100 | +2.9% | 244,200 |
| 2018/10/02 | 3,385 | 3,535 | 3,385 | 3,480 | +105 | +3.1% | 178,600 |
| 2018/10/01 | 3,395 | 3,405 | 3,355 | 3,375 | -35 | -1% | 113,400 |
| 2018/09/28 | 3,430 | 3,455 | 3,385 | 3,410 | -45 | -1.3% | 151,100 |
| 2018/09/27 | 3,500 | 3,565 | 3,450 | 3,455 | -110 | -3.1% | 147,000 |
| 2018/09/26 | 3,435 | 3,585 | 3,430 | 3,565 | +135 | +3.9% | 278,800 |
| 2018/09/25 | 3,250 | 3,430 | 3,250 | 3,430 | +155 | +4.7% | 182,400 |
| 2018/09/21 | 3,300 | 3,300 | 3,260 | 3,275 | -15 | -0.5% | 151,200 |
| 2018/09/20 | 3,255 | 3,335 | 3,250 | 3,290 | -50 | -1.5% | 226,700 |
| 2018/09/19 | 3,320 | 3,355 | 3,285 | 3,340 | -10 | -0.3% | 172,100 |
| 2018/09/18 | 3,160 | 3,545 | 3,160 | 3,350 | +50 | +1.5% | 848,000 |
| 2018/09/14 | 3,320 | 3,350 | 3,280 | 3,300 | -20 | -0.6% | 178,800 |
| 2018/09/13 | 3,265 | 3,335 | 3,250 | 3,320 | +25 | +0.8% | 125,400 |
| 2018/09/12 | 3,255 | 3,345 | 3,220 | 3,295 | +30 | +0.9% | 162,900 |
| 2018/09/11 | 3,250 | 3,290 | 3,240 | 3,265 | +5 | +0.2% | 86,200 |
| 2018/09/10 | 3,260 | 3,315 | 3,250 | 3,260 | +50 | +1.6% | 111,800 |
| 2018/09/07 | 3,225 | 3,245 | 3,200 | 3,210 | -65 | -2% | 160,900 |
| 2018/09/06 | 3,295 | 3,315 | 3,250 | 3,275 | -30 | -0.9% | 158,300 |
| 2018/09/05 | 3,265 | 3,350 | 3,250 | 3,305 | +55 | +1.7% | 240,500 |
| 2018/09/04 | 3,215 | 3,265 | 3,195 | 3,250 | +60 | +1.9% | 77,400 |
| 2018/09/03 | 3,230 | 3,230 | 3,170 | 3,190 | -20 | -0.6% | 79,300 |
| 2018/08/31 | 3,150 | 3,245 | 3,140 | 3,210 | +20 | +0.6% | 96,000 |
| 2018/08/30 | 3,220 | 3,235 | 3,185 | 3,190 | ±0 | ±0% | 99,500 |
| 2018/08/29 | 3,170 | 3,210 | 3,140 | 3,190 | +90 | +2.9% | 203,700 |
| 2018/08/28 | 3,100 | 3,130 | 3,085 | 3,100 | -15 | -0.5% | 119,800 |
| 2018/08/27 | 3,090 | 3,125 | 3,080 | 3,115 | +15 | +0.5% | 119,900 |
| 2018/08/24 | 3,135 | 3,135 | 3,075 | 3,100 | -10 | -0.3% | 112,800 |
1601～
1650
件表示中 / 6009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 | 152,300円 | +1.8% | -17.9% | 2.50% | 16.79倍 | 1.87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 | 699,000円 | +6.8% | +5.0% | 1.77% | 11.71倍 | 1.33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 |
| 西松屋チェ | 207,800円 | +7.5% | +10.7% | 1.49% | 13.37倍 | 1.37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 | 90,300円 | +10.3% | +5.9% | 1.77% | 43.67倍 | 4.50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 | 272,800円 | +2.5% | +6.6% | 2.42% | 12.63倍 | 0.72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
