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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 3,175 | 3,180 | 3,120 | 3,125 | -45 | -1.4% | 267,000 |
| 2017/09/29 | 3,120 | 3,170 | 3,115 | 3,170 | +45 | +1.4% | 299,600 |
| 2017/09/28 | 3,080 | 3,125 | 3,050 | 3,125 | +65 | +2.1% | 323,900 |
| 2017/09/27 | 3,055 | 3,095 | 3,030 | 3,060 | -40 | -1.3% | 440,100 |
| 2017/09/26 | 3,085 | 3,105 | 3,030 | 3,100 | +10 | +0.3% | 547,200 |
| 2017/09/25 | 3,160 | 3,165 | 3,075 | 3,090 | -50 | -1.6% | 559,100 |
| 2017/09/22 | 3,200 | 3,255 | 3,105 | 3,140 | -70 | -2.2% | 742,900 |
| 2017/09/21 | 3,295 | 3,325 | 3,180 | 3,210 | -155 | -4.6% | 1,044,500 |
| 2017/09/20 | 3,390 | 3,400 | 3,340 | 3,365 | -35 | -1% | 273,900 |
| 2017/09/19 | 3,455 | 3,455 | 3,355 | 3,400 | -80 | -2.3% | 491,900 |
| 2017/09/15 | 3,530 | 3,570 | 3,415 | 3,480 | +10 | +0.3% | 625,900 |
| 2017/09/14 | 3,440 | 3,530 | 3,425 | 3,470 | +55 | +1.6% | 499,000 |
| 2017/09/13 | 3,410 | 3,430 | 3,385 | 3,415 | -15 | -0.4% | 284,400 |
| 2017/09/12 | 3,420 | 3,445 | 3,410 | 3,430 | +25 | +0.7% | 189,600 |
| 2017/09/11 | 3,415 | 3,450 | 3,390 | 3,405 | +10 | +0.3% | 212,900 |
| 2017/09/08 | 3,400 | 3,460 | 3,380 | 3,395 | +10 | +0.3% | 406,900 |
| 2017/09/07 | 3,345 | 3,400 | 3,345 | 3,385 | +40 | +1.2% | 171,200 |
| 2017/09/06 | 3,255 | 3,345 | 3,250 | 3,345 | +60 | +1.8% | 207,800 |
| 2017/09/05 | 3,290 | 3,320 | 3,260 | 3,285 | +10 | +0.3% | 165,200 |
| 2017/09/04 | 3,280 | 3,285 | 3,240 | 3,275 | -5 | -0.2% | 175,400 |
| 2017/09/01 | 3,320 | 3,330 | 3,260 | 3,280 | -35 | -1.1% | 172,300 |
| 2017/08/31 | 3,320 | 3,340 | 3,285 | 3,315 | +20 | +0.6% | 200,600 |
| 2017/08/30 | 3,290 | 3,305 | 3,260 | 3,295 | +10 | +0.3% | 127,900 |
| 2017/08/29 | 3,325 | 3,330 | 3,245 | 3,285 | -80 | -2.4% | 341,800 |
| 2017/08/28 | 3,345 | 3,385 | 3,330 | 3,365 | +25 | +0.7% | 145,200 |
| 2017/08/25 | 3,325 | 3,350 | 3,315 | 3,340 | +20 | +0.6% | 139,400 |
| 2017/08/24 | 3,360 | 3,370 | 3,315 | 3,320 | -35 | -1% | 143,300 |
| 2017/08/23 | 3,380 | 3,390 | 3,355 | 3,355 | -15 | -0.4% | 96,200 |
| 2017/08/22 | 3,375 | 3,400 | 3,355 | 3,370 | -20 | -0.6% | 121,000 |
| 2017/08/21 | 3,380 | 3,415 | 3,365 | 3,390 | +25 | +0.7% | 155,200 |
| 2017/08/18 | 3,370 | 3,395 | 3,360 | 3,365 | -35 | -1% | 101,600 |
| 2017/08/17 | 3,390 | 3,425 | 3,385 | 3,400 | +10 | +0.3% | 141,200 |
| 2017/08/16 | 3,385 | 3,405 | 3,385 | 3,390 | +5 | +0.1% | 124,500 |
| 2017/08/15 | 3,405 | 3,425 | 3,380 | 3,385 | +5 | +0.1% | 129,100 |
| 2017/08/14 | 3,380 | 3,400 | 3,365 | 3,380 | -55 | -1.6% | 125,300 |
| 2017/08/10 | 3,440 | 3,475 | 3,415 | 3,435 | +15 | +0.4% | 140,800 |
| 2017/08/09 | 3,450 | 3,455 | 3,390 | 3,420 | -55 | -1.6% | 145,300 |
| 2017/08/08 | 3,460 | 3,495 | 3,455 | 3,475 | +25 | +0.7% | 200,500 |
| 2017/08/07 | 3,470 | 3,485 | 3,435 | 3,450 | ±0 | ±0% | 195,300 |
| 2017/08/04 | 3,410 | 3,450 | 3,405 | 3,450 | +35 | +1% | 250,100 |
| 2017/08/03 | 3,460 | 3,475 | 3,385 | 3,415 | -70 | -2% | 337,000 |
| 2017/08/02 | 3,430 | 3,540 | 3,410 | 3,485 | +55 | +1.6% | 430,000 |
| 2017/08/01 | 3,390 | 3,455 | 3,375 | 3,430 | +50 | +1.5% | 286,900 |
| 2017/07/31 | 3,405 | 3,445 | 3,370 | 3,380 | -35 | -1% | 203,800 |
| 2017/07/28 | 3,405 | 3,435 | 3,360 | 3,415 | ±0 | ±0% | 301,900 |
| 2017/07/27 | 3,380 | 3,450 | 3,370 | 3,415 | +55 | +1.6% | 397,800 |
| 2017/07/26 | 3,450 | 3,455 | 3,335 | 3,360 | -70 | -2% | 613,900 |
| 2017/07/25 | 3,435 | 3,505 | 3,425 | 3,430 | -15 | -0.4% | 233,000 |
| 2017/07/24 | 3,495 | 3,510 | 3,445 | 3,445 | -50 | -1.4% | 255,100 |
| 2017/07/21 | 3,530 | 3,540 | 3,490 | 3,495 | -20 | -0.6% | 242,400 |
1851～
1900
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
