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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 3,290 | 3,290 | 3,220 | 3,240 | -100 | -3% | 304,000 |
| 2018/05/15 | 3,360 | 3,370 | 3,330 | 3,340 | -20 | -0.6% | 178,900 |
| 2018/05/14 | 3,410 | 3,420 | 3,355 | 3,360 | -45 | -1.3% | 173,000 |
| 2018/05/11 | 3,420 | 3,435 | 3,395 | 3,405 | -40 | -1.2% | 115,100 |
| 2018/05/10 | 3,435 | 3,465 | 3,420 | 3,445 | +10 | +0.3% | 90,300 |
| 2018/05/09 | 3,425 | 3,440 | 3,395 | 3,435 | +40 | +1.2% | 168,700 |
| 2018/05/08 | 3,430 | 3,435 | 3,385 | 3,395 | -70 | -2% | 225,200 |
| 2018/05/07 | 3,490 | 3,490 | 3,460 | 3,465 | -15 | -0.4% | 70,500 |
| 2018/05/02 | 3,515 | 3,520 | 3,460 | 3,480 | +25 | +0.7% | 81,700 |
| 2018/05/01 | 3,495 | 3,530 | 3,455 | 3,455 | +10 | +0.3% | 216,500 |
| 2018/04/27 | 3,430 | 3,460 | 3,420 | 3,445 | +30 | +0.9% | 101,800 |
| 2018/04/26 | 3,435 | 3,445 | 3,390 | 3,415 | -15 | -0.4% | 212,000 |
| 2018/04/25 | 3,430 | 3,460 | 3,425 | 3,430 | +20 | +0.6% | 116,500 |
| 2018/04/24 | 3,430 | 3,465 | 3,400 | 3,410 | -5 | -0.1% | 134,700 |
| 2018/04/23 | 3,425 | 3,435 | 3,380 | 3,415 | -10 | -0.3% | 171,900 |
| 2018/04/20 | 3,415 | 3,450 | 3,395 | 3,425 | -5 | -0.1% | 150,300 |
| 2018/04/19 | 3,535 | 3,535 | 3,420 | 3,430 | -105 | -3% | 263,200 |
| 2018/04/18 | 3,490 | 3,555 | 3,480 | 3,535 | +40 | +1.1% | 172,500 |
| 2018/04/17 | 3,440 | 3,535 | 3,435 | 3,495 | +50 | +1.5% | 394,100 |
| 2018/04/16 | 3,415 | 3,460 | 3,380 | 3,445 | +100 | +3% | 311,900 |
| 2018/04/13 | 3,320 | 3,360 | 3,310 | 3,345 | +5 | +0.1% | 177,600 |
| 2018/04/12 | 3,350 | 3,375 | 3,330 | 3,340 | -45 | -1.3% | 142,500 |
| 2018/04/11 | 3,440 | 3,445 | 3,335 | 3,385 | -55 | -1.6% | 235,800 |
| 2018/04/10 | 3,425 | 3,470 | 3,415 | 3,440 | +10 | +0.3% | 164,900 |
| 2018/04/09 | 3,420 | 3,440 | 3,385 | 3,430 | -30 | -0.9% | 135,100 |
| 2018/04/06 | 3,465 | 3,490 | 3,440 | 3,460 | +25 | +0.7% | 218,800 |
| 2018/04/05 | 3,460 | 3,470 | 3,390 | 3,435 | +5 | +0.1% | 241,400 |
| 2018/04/04 | 3,475 | 3,475 | 3,420 | 3,430 | -50 | -1.4% | 235,500 |
| 2018/04/03 | 3,525 | 3,545 | 3,450 | 3,480 | -70 | -2% | 200,000 |
| 2018/04/02 | 3,515 | 3,595 | 3,505 | 3,550 | -35 | -1% | 204,100 |
| 2018/03/30 | 3,575 | 3,590 | 3,525 | 3,585 | +45 | +1.3% | 161,000 |
| 2018/03/29 | 3,550 | 3,600 | 3,520 | 3,540 | +35 | +1% | 219,700 |
| 2018/03/28 | 3,465 | 3,540 | 3,455 | 3,505 | +15 | +0.4% | 238,800 |
| 2018/03/27 | 3,480 | 3,500 | 3,450 | 3,490 | +35 | +1% | 194,100 |
| 2018/03/26 | 3,450 | 3,495 | 3,420 | 3,455 | -45 | -1.3% | 297,500 |
| 2018/03/23 | 3,510 | 3,550 | 3,480 | 3,500 | -50 | -1.4% | 294,700 |
| 2018/03/22 | 3,545 | 3,640 | 3,535 | 3,550 | +50 | +1.4% | 404,900 |
| 2018/03/20 | 3,505 | 3,590 | 3,460 | 3,500 | -175 | -4.8% | 719,600 |
| 2018/03/19 | 3,850 | 3,865 | 3,525 | 3,675 | -230 | -5.9% | 1,226,500 |
| 2018/03/16 | 3,940 | 3,960 | 3,885 | 3,905 | -30 | -0.8% | 206,700 |
| 2018/03/15 | 3,885 | 3,980 | 3,880 | 3,935 | +90 | +2.3% | 237,600 |
| 2018/03/14 | 3,780 | 3,860 | 3,740 | 3,845 | +45 | +1.2% | 327,600 |
| 2018/03/13 | 3,855 | 3,905 | 3,785 | 3,800 | -145 | -3.7% | 458,600 |
| 2018/03/12 | 3,920 | 3,955 | 3,895 | 3,945 | +50 | +1.3% | 136,400 |
| 2018/03/09 | 3,995 | 3,995 | 3,895 | 3,895 | -65 | -1.6% | 318,500 |
| 2018/03/08 | 4,000 | 4,020 | 3,945 | 3,960 | +20 | +0.5% | 167,200 |
| 2018/03/07 | 3,910 | 3,990 | 3,910 | 3,940 | -10 | -0.3% | 294,200 |
| 2018/03/06 | 3,900 | 3,975 | 3,850 | 3,950 | +90 | +2.3% | 184,900 |
| 2018/03/05 | 3,875 | 3,900 | 3,820 | 3,860 | +20 | +0.5% | 179,800 |
| 2018/03/02 | 3,780 | 3,880 | 3,780 | 3,840 | +10 | +0.3% | 217,000 |
1701～
1750
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
