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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 3,225 | 3,395 | 3,165 | 3,340 | +145 | +4.5% | 402,800 |
| 2018/07/25 | 3,225 | 3,285 | 3,140 | 3,195 | -80 | -2.4% | 410,800 |
| 2018/07/24 | 3,195 | 3,285 | 3,180 | 3,275 | +100 | +3.1% | 234,700 |
| 2018/07/23 | 3,135 | 3,195 | 3,135 | 3,175 | +55 | +1.8% | 194,700 |
| 2018/07/20 | 3,070 | 3,120 | 3,065 | 3,120 | +50 | +1.6% | 223,800 |
| 2018/07/19 | 3,080 | 3,095 | 3,040 | 3,070 | +10 | +0.3% | 157,000 |
| 2018/07/18 | 3,090 | 3,120 | 3,025 | 3,060 | ±0 | ±0% | 185,500 |
| 2018/07/17 | 3,060 | 3,080 | 3,035 | 3,060 | +15 | +0.5% | 157,200 |
| 2018/07/13 | 3,000 | 3,050 | 2,984 | 3,045 | +40 | +1.3% | 225,200 |
| 2018/07/12 | 2,977 | 3,010 | 2,977 | 3,005 | ±0 | ±0% | 234,400 |
| 2018/07/11 | 3,015 | 3,020 | 2,962 | 3,005 | -45 | -1.5% | 546,900 |
| 2018/07/10 | 3,050 | 3,070 | 3,010 | 3,050 | +30 | +1% | 273,000 |
| 2018/07/09 | 3,050 | 3,055 | 2,956 | 3,020 | -35 | -1.1% | 470,200 |
| 2018/07/06 | 3,050 | 3,075 | 3,000 | 3,055 | -10 | -0.3% | 850,400 |
| 2018/07/05 | 3,140 | 3,140 | 3,010 | 3,065 | -310 | -9.2% | 2,078,500 |
| 2018/07/04 | 3,380 | 3,430 | 3,330 | 3,375 | -65 | -1.9% | 548,000 |
| 2018/07/03 | 3,515 | 3,520 | 3,400 | 3,440 | -75 | -2.1% | 554,500 |
| 2018/07/02 | 3,590 | 3,605 | 3,495 | 3,515 | -75 | -2.1% | 428,600 |
| 2018/06/29 | 3,630 | 3,640 | 3,555 | 3,590 | -35 | -1% | 307,500 |
| 2018/06/28 | 3,570 | 3,630 | 3,550 | 3,625 | +75 | +2.1% | 246,700 |
| 2018/06/27 | 3,500 | 3,595 | 3,500 | 3,550 | +85 | +2.5% | 416,400 |
| 2018/06/26 | 3,415 | 3,470 | 3,405 | 3,465 | +30 | +0.9% | 152,500 |
| 2018/06/25 | 3,465 | 3,465 | 3,400 | 3,435 | -40 | -1.2% | 164,200 |
| 2018/06/22 | 3,480 | 3,510 | 3,470 | 3,475 | -20 | -0.6% | 112,200 |
| 2018/06/21 | 3,470 | 3,545 | 3,465 | 3,495 | +30 | +0.9% | 173,300 |
| 2018/06/20 | 3,450 | 3,470 | 3,390 | 3,465 | +10 | +0.3% | 143,100 |
| 2018/06/19 | 3,450 | 3,510 | 3,430 | 3,455 | ±0 | ±0% | 245,300 |
| 2018/06/18 | 3,420 | 3,460 | 3,390 | 3,455 | +5 | +0.1% | 182,200 |
| 2018/06/15 | 3,415 | 3,475 | 3,410 | 3,450 | +40 | +1.2% | 361,400 |
| 2018/06/14 | 3,375 | 3,425 | 3,365 | 3,410 | +20 | +0.6% | 205,300 |
| 2018/06/13 | 3,335 | 3,395 | 3,315 | 3,390 | +75 | +2.3% | 183,000 |
| 2018/06/12 | 3,320 | 3,345 | 3,305 | 3,315 | +10 | +0.3% | 135,900 |
| 2018/06/11 | 3,295 | 3,325 | 3,280 | 3,305 | +40 | +1.2% | 185,000 |
| 2018/06/08 | 3,270 | 3,305 | 3,255 | 3,265 | -25 | -0.8% | 143,600 |
| 2018/06/07 | 3,235 | 3,295 | 3,225 | 3,290 | +70 | +2.2% | 237,400 |
| 2018/06/06 | 3,225 | 3,240 | 3,205 | 3,220 | ±0 | ±0% | 99,500 |
| 2018/06/05 | 3,205 | 3,250 | 3,200 | 3,220 | +40 | +1.3% | 165,600 |
| 2018/06/04 | 3,160 | 3,195 | 3,160 | 3,180 | +25 | +0.8% | 97,100 |
| 2018/06/01 | 3,160 | 3,175 | 3,145 | 3,155 | -25 | -0.8% | 146,600 |
| 2018/05/31 | 3,180 | 3,205 | 3,160 | 3,180 | +25 | +0.8% | 181,700 |
| 2018/05/30 | 3,165 | 3,170 | 3,135 | 3,155 | -30 | -0.9% | 145,800 |
| 2018/05/29 | 3,200 | 3,260 | 3,175 | 3,185 | ±0 | ±0% | 236,300 |
| 2018/05/28 | 3,215 | 3,240 | 3,180 | 3,185 | -10 | -0.3% | 131,700 |
| 2018/05/25 | 3,190 | 3,205 | 3,170 | 3,195 | -15 | -0.5% | 129,000 |
| 2018/05/24 | 3,175 | 3,225 | 3,175 | 3,210 | +25 | +0.8% | 214,800 |
| 2018/05/23 | 3,205 | 3,215 | 3,145 | 3,185 | +50 | +1.6% | 359,600 |
| 2018/05/22 | 3,170 | 3,170 | 3,125 | 3,135 | -25 | -0.8% | 200,600 |
| 2018/05/21 | 3,190 | 3,210 | 3,125 | 3,160 | -10 | -0.3% | 312,300 |
| 2018/05/18 | 3,160 | 3,175 | 3,105 | 3,170 | -35 | -1.1% | 538,000 |
| 2018/05/17 | 3,230 | 3,235 | 3,165 | 3,205 | -35 | -1.1% | 370,000 |
1651～
1700
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
