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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 3,885 | 3,905 | 3,800 | 3,830 | -55 | -1.4% | 274,200 |
| 2018/02/28 | 3,855 | 3,915 | 3,855 | 3,885 | +20 | +0.5% | 179,100 |
| 2018/02/27 | 3,920 | 3,925 | 3,845 | 3,865 | -30 | -0.8% | 273,900 |
| 2018/02/26 | 3,895 | 3,905 | 3,840 | 3,895 | -70 | -1.8% | 346,700 |
| 2018/02/23 | 3,945 | 3,980 | 3,945 | 3,965 | +20 | +0.5% | 173,400 |
| 2018/02/22 | 3,915 | 3,990 | 3,905 | 3,945 | -20 | -0.5% | 200,900 |
| 2018/02/21 | 3,900 | 3,985 | 3,865 | 3,965 | -5 | -0.1% | 304,100 |
| 2018/02/20 | 3,880 | 3,995 | 3,880 | 3,970 | +90 | +2.3% | 396,300 |
| 2018/02/19 | 3,880 | 3,890 | 3,795 | 3,880 | +50 | +1.3% | 214,800 |
| 2018/02/16 | 3,685 | 3,835 | 3,680 | 3,830 | +155 | +4.2% | 333,000 |
| 2018/02/15 | 3,640 | 3,690 | 3,615 | 3,675 | ±0 | ±0% | 201,000 |
| 2018/02/14 | 3,600 | 3,690 | 3,600 | 3,675 | +85 | +2.4% | 539,000 |
| 2018/02/13 | 3,580 | 3,615 | 3,580 | 3,590 | +35 | +1% | 278,800 |
| 2018/02/09 | 3,415 | 3,570 | 3,415 | 3,555 | +25 | +0.7% | 259,200 |
| 2018/02/08 | 3,555 | 3,565 | 3,500 | 3,530 | +35 | +1% | 165,200 |
| 2018/02/07 | 3,575 | 3,615 | 3,495 | 3,495 | +25 | +0.7% | 252,400 |
| 2018/02/06 | 3,345 | 3,480 | 3,335 | 3,470 | -100 | -2.8% | 368,400 |
| 2018/02/05 | 3,595 | 3,630 | 3,530 | 3,570 | -50 | -1.4% | 251,700 |
| 2018/02/02 | 3,660 | 3,680 | 3,605 | 3,620 | -40 | -1.1% | 182,200 |
| 2018/02/01 | 3,645 | 3,700 | 3,595 | 3,660 | +10 | +0.3% | 308,300 |
| 2018/01/31 | 3,555 | 3,695 | 3,555 | 3,650 | +55 | +1.5% | 622,400 |
| 2018/01/30 | 3,550 | 3,595 | 3,535 | 3,595 | +95 | +2.7% | 743,900 |
| 2018/01/29 | 3,465 | 3,535 | 3,375 | 3,500 | +5 | +0.1% | 382,500 |
| 2018/01/26 | 3,495 | 3,530 | 3,480 | 3,495 | +40 | +1.2% | 427,600 |
| 2018/01/25 | 3,460 | 3,535 | 3,440 | 3,455 | +20 | +0.6% | 480,500 |
| 2018/01/24 | 3,365 | 3,445 | 3,365 | 3,435 | +80 | +2.4% | 409,600 |
| 2018/01/23 | 3,365 | 3,395 | 3,355 | 3,355 | -10 | -0.3% | 165,100 |
| 2018/01/22 | 3,365 | 3,370 | 3,335 | 3,365 | +10 | +0.3% | 135,600 |
| 2018/01/19 | 3,345 | 3,375 | 3,330 | 3,355 | +10 | +0.3% | 175,700 |
| 2018/01/18 | 3,390 | 3,400 | 3,340 | 3,345 | -30 | -0.9% | 178,200 |
| 2018/01/17 | 3,375 | 3,385 | 3,345 | 3,375 | -15 | -0.4% | 198,500 |
| 2018/01/16 | 3,415 | 3,420 | 3,375 | 3,390 | -5 | -0.1% | 197,600 |
| 2018/01/15 | 3,320 | 3,415 | 3,320 | 3,395 | +95 | +2.9% | 500,100 |
| 2018/01/12 | 3,300 | 3,375 | 3,285 | 3,300 | ±0 | ±0% | 601,300 |
| 2018/01/11 | 3,225 | 3,300 | 3,215 | 3,300 | +60 | +1.9% | 356,300 |
| 2018/01/10 | 3,200 | 3,250 | 3,200 | 3,240 | +25 | +0.8% | 227,400 |
| 2018/01/09 | 3,230 | 3,245 | 3,185 | 3,215 | -30 | -0.9% | 305,500 |
| 2018/01/05 | 3,235 | 3,265 | 3,235 | 3,245 | +20 | +0.6% | 294,700 |
| 2018/01/04 | 3,200 | 3,235 | 3,195 | 3,225 | +30 | +0.9% | 185,800 |
| 2017/12/29 | 3,175 | 3,210 | 3,150 | 3,195 | -30 | -0.9% | 258,000 |
| 2017/12/28 | 3,220 | 3,255 | 3,210 | 3,225 | -15 | -0.5% | 180,600 |
| 2017/12/27 | 3,200 | 3,240 | 3,200 | 3,240 | +30 | +0.9% | 151,300 |
| 2017/12/26 | 3,185 | 3,240 | 3,185 | 3,210 | +20 | +0.6% | 185,300 |
| 2017/12/25 | 3,240 | 3,240 | 3,170 | 3,190 | -60 | -1.8% | 205,200 |
| 2017/12/22 | 3,215 | 3,250 | 3,215 | 3,250 | +35 | +1.1% | 216,600 |
| 2017/12/21 | 3,180 | 3,230 | 3,155 | 3,215 | +30 | +0.9% | 186,200 |
| 2017/12/20 | 3,185 | 3,245 | 3,180 | 3,185 | +30 | +1% | 302,800 |
| 2017/12/19 | 3,125 | 3,220 | 3,125 | 3,155 | +30 | +1% | 451,000 |
| 2017/12/18 | 3,150 | 3,150 | 3,040 | 3,125 | -70 | -2.2% | 704,100 |
| 2017/12/15 | 3,205 | 3,220 | 3,170 | 3,195 | -45 | -1.4% | 192,700 |
1751～
1800
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
