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 |
|---|---|---|---|---|---|---|---|
| 2018/09/27 | 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 |
| 2018/08/23 | 3,085 | 3,140 | 3,085 | 3,110 | +5 | +0.2% | 124,500 |
| 2018/08/22 | 3,190 | 3,205 | 3,100 | 3,105 | -130 | -4% | 302,000 |
| 2018/08/21 | 3,300 | 3,305 | 3,220 | 3,235 | -100 | -3% | 186,700 |
| 2018/08/20 | 3,330 | 3,360 | 3,320 | 3,335 | +5 | +0.2% | 121,600 |
| 2018/08/17 | 3,310 | 3,345 | 3,305 | 3,330 | -45 | -1.3% | 90,600 |
| 2018/08/16 | 3,400 | 3,435 | 3,370 | 3,375 | -25 | -0.7% | 69,000 |
| 2018/08/15 | 3,355 | 3,420 | 3,355 | 3,400 | +15 | +0.4% | 88,200 |
| 2018/08/14 | 3,355 | 3,400 | 3,315 | 3,385 | +25 | +0.7% | 119,800 |
| 2018/08/13 | 3,295 | 3,385 | 3,295 | 3,360 | +5 | +0.1% | 99,400 |
| 2018/08/10 | 3,380 | 3,415 | 3,345 | 3,355 | -5 | -0.1% | 110,500 |
| 2018/08/09 | 3,395 | 3,450 | 3,360 | 3,360 | -30 | -0.9% | 103,400 |
| 2018/08/08 | 3,445 | 3,445 | 3,390 | 3,390 | -50 | -1.5% | 92,100 |
| 2018/08/07 | 3,360 | 3,450 | 3,360 | 3,440 | +85 | +2.5% | 99,000 |
| 2018/08/06 | 3,305 | 3,375 | 3,305 | 3,355 | +40 | +1.2% | 53,700 |
| 2018/08/03 | 3,295 | 3,355 | 3,295 | 3,315 | +55 | +1.7% | 84,900 |
| 2018/08/02 | 3,255 | 3,300 | 3,245 | 3,260 | +10 | +0.3% | 123,800 |
| 2018/08/01 | 3,330 | 3,330 | 3,250 | 3,250 | -80 | -2.4% | 219,000 |
| 2018/07/31 | 3,380 | 3,395 | 3,300 | 3,330 | -70 | -2.1% | 217,100 |
| 2018/07/30 | 3,360 | 3,440 | 3,350 | 3,400 | +40 | +1.2% | 125,300 |
| 2018/07/27 | 3,325 | 3,400 | 3,300 | 3,360 | +20 | +0.6% | 152,200 |
| 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 |
1651～
1700
件表示中 / 6032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 | 156,500円 | +1.8% | -17.9% | 2.43% | 17.26倍 | 1.90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 |
| 物語コーポ | 379,500円 | +13.4% | +11.1% | 0.95% | 23.12倍 | 3.90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 |
| 西松屋チェ | 213,200円 | +7.5% | +10.7% | 1.45% | 13.75倍 | 1.41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 | 91,400円 | +10.3% | +5.9% | 1.75% | 44.20倍 | 4.55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 | 282,200円 | +2.5% | +6.6% | 2.34% | 12.97倍 | 0.74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
