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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 3,540 | 3,565 | 3,495 | 3,515 | -5 | -0.1% | 244,200 |
| 2017/07/19 | 3,525 | 3,555 | 3,510 | 3,520 | -20 | -0.6% | 200,500 |
| 2017/07/18 | 3,560 | 3,585 | 3,485 | 3,540 | -15 | -0.4% | 352,700 |
| 2017/07/14 | 3,580 | 3,595 | 3,550 | 3,555 | -5 | -0.1% | 256,700 |
| 2017/07/13 | 3,615 | 3,650 | 3,555 | 3,560 | -50 | -1.4% | 293,200 |
| 2017/07/12 | 3,610 | 3,670 | 3,590 | 3,610 | ±0 | ±0% | 451,200 |
| 2017/07/11 | 3,580 | 3,610 | 3,505 | 3,610 | +10 | +0.3% | 801,800 |
| 2017/07/10 | 3,715 | 3,720 | 3,595 | 3,600 | -80 | -2.2% | 559,700 |
| 2017/07/07 | 3,730 | 3,790 | 3,595 | 3,680 | -95 | -2.5% | 1,388,600 |
| 2017/07/06 | 3,530 | 3,800 | 3,475 | 3,775 | +235 | +6.6% | 2,461,700 |
| 2017/07/05 | 3,350 | 3,540 | 3,295 | 3,540 | +150 | +4.4% | 1,510,500 |
| 2017/07/04 | 3,410 | 3,450 | 3,365 | 3,390 | +15 | +0.4% | 425,800 |
| 2017/07/03 | 3,420 | 3,440 | 3,340 | 3,375 | -80 | -2.3% | 526,800 |
| 2017/06/30 | 3,395 | 3,470 | 3,380 | 3,455 | +45 | +1.3% | 615,000 |
| 2017/06/29 | 3,355 | 3,430 | 3,330 | 3,410 | +75 | +2.2% | 600,700 |
| 2017/06/28 | 3,365 | 3,375 | 3,330 | 3,335 | -30 | -0.9% | 193,300 |
| 2017/06/27 | 3,380 | 3,385 | 3,330 | 3,365 | +10 | +0.3% | 253,400 |
| 2017/06/26 | 3,325 | 3,360 | 3,315 | 3,355 | ±0 | ±0% | 262,200 |
| 2017/06/23 | 3,365 | 3,390 | 3,315 | 3,355 | -50 | -1.5% | 323,500 |
| 2017/06/22 | 3,455 | 3,460 | 3,365 | 3,405 | -70 | -2% | 596,300 |
| 2017/06/21 | 3,460 | 3,565 | 3,435 | 3,475 | +30 | +0.9% | 1,238,000 |
| 2017/06/20 | 3,330 | 3,560 | 3,330 | 3,445 | +280 | +8.8% | 2,876,200 |
| 2017/06/19 | 3,205 | 3,220 | 3,145 | 3,165 | -40 | -1.2% | 531,800 |
| 2017/06/16 | 3,275 | 3,275 | 3,190 | 3,205 | -100 | -3% | 580,200 |
| 2017/06/15 | 3,320 | 3,335 | 3,285 | 3,305 | -5 | -0.2% | 174,800 |
| 2017/06/14 | 3,290 | 3,345 | 3,275 | 3,310 | +35 | +1.1% | 286,200 |
| 2017/06/13 | 3,260 | 3,285 | 3,235 | 3,275 | -5 | -0.2% | 188,500 |
| 2017/06/12 | 3,205 | 3,290 | 3,185 | 3,280 | +65 | +2% | 296,300 |
| 2017/06/09 | 3,240 | 3,255 | 3,210 | 3,215 | -20 | -0.6% | 211,000 |
| 2017/06/08 | 3,260 | 3,275 | 3,230 | 3,235 | -30 | -0.9% | 251,500 |
| 2017/06/07 | 3,280 | 3,290 | 3,260 | 3,265 | -20 | -0.6% | 159,800 |
| 2017/06/06 | 3,330 | 3,335 | 3,250 | 3,285 | -65 | -1.9% | 288,700 |
| 2017/06/05 | 3,305 | 3,385 | 3,300 | 3,350 | +70 | +2.1% | 389,800 |
| 2017/06/02 | 3,280 | 3,335 | 3,270 | 3,280 | +15 | +0.5% | 453,800 |
| 2017/06/01 | 3,250 | 3,295 | 3,225 | 3,265 | +15 | +0.5% | 400,200 |
| 2017/05/31 | 3,340 | 3,350 | 3,250 | 3,250 | -90 | -2.7% | 483,500 |
| 2017/05/30 | 3,380 | 3,395 | 3,310 | 3,340 | -35 | -1% | 305,900 |
| 2017/05/29 | 3,360 | 3,380 | 3,340 | 3,375 | ±0 | ±0% | 182,200 |
| 2017/05/26 | 3,395 | 3,395 | 3,345 | 3,375 | -15 | -0.4% | 166,600 |
| 2017/05/25 | 3,390 | 3,410 | 3,385 | 3,390 | ±0 | ±0% | 171,000 |
| 2017/05/24 | 3,390 | 3,420 | 3,370 | 3,390 | +25 | +0.7% | 245,600 |
| 2017/05/23 | 3,390 | 3,400 | 3,360 | 3,365 | -25 | -0.7% | 138,300 |
| 2017/05/22 | 3,360 | 3,400 | 3,330 | 3,390 | +20 | +0.6% | 166,600 |
| 2017/05/19 | 3,415 | 3,420 | 3,360 | 3,370 | -30 | -0.9% | 242,700 |
| 2017/05/18 | 3,305 | 3,415 | 3,300 | 3,400 | +20 | +0.6% | 327,600 |
| 2017/05/17 | 3,400 | 3,420 | 3,375 | 3,380 | -40 | -1.2% | 207,300 |
| 2017/05/16 | 3,395 | 3,435 | 3,375 | 3,420 | +20 | +0.6% | 359,300 |
| 2017/05/15 | 3,400 | 3,430 | 3,370 | 3,400 | -15 | -0.4% | 263,100 |
| 2017/05/12 | 3,395 | 3,415 | 3,370 | 3,415 | +20 | +0.6% | 336,800 |
| 2017/05/11 | 3,380 | 3,410 | 3,375 | 3,395 | +20 | +0.6% | 323,500 |
1901～
1950
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
