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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 3,330 | 3,385 | 3,330 | 3,375 | +50 | +1.5% | 263,400 |
| 2017/05/09 | 3,400 | 3,400 | 3,320 | 3,325 | -70 | -2.1% | 312,700 |
| 2017/05/08 | 3,345 | 3,415 | 3,335 | 3,395 | +80 | +2.4% | 889,700 |
| 2017/05/02 | 3,300 | 3,320 | 3,285 | 3,315 | +25 | +0.8% | 394,600 |
| 2017/05/01 | 3,250 | 3,295 | 3,245 | 3,290 | +45 | +1.4% | 353,800 |
| 2017/04/28 | 3,250 | 3,270 | 3,210 | 3,245 | -30 | -0.9% | 459,700 |
| 2017/04/27 | 3,145 | 3,300 | 3,130 | 3,275 | +150 | +4.8% | 883,100 |
| 2017/04/26 | 3,120 | 3,135 | 3,065 | 3,125 | +30 | +1% | 374,700 |
| 2017/04/25 | 3,050 | 3,100 | 3,040 | 3,095 | +45 | +1.5% | 247,400 |
| 2017/04/24 | 3,050 | 3,055 | 3,030 | 3,050 | +20 | +0.7% | 181,600 |
| 2017/04/21 | 3,030 | 3,035 | 3,000 | 3,030 | +5 | +0.2% | 222,200 |
| 2017/04/20 | 3,050 | 3,060 | 3,005 | 3,025 | -50 | -1.6% | 278,800 |
| 2017/04/19 | 3,055 | 3,075 | 3,045 | 3,075 | +5 | +0.2% | 241,600 |
| 2017/04/18 | 3,090 | 3,115 | 3,060 | 3,070 | ±0 | ±0% | 232,200 |
| 2017/04/17 | 3,035 | 3,080 | 3,030 | 3,070 | +30 | +1% | 183,900 |
| 2017/04/14 | 3,060 | 3,085 | 3,030 | 3,040 | -55 | -1.8% | 287,800 |
| 2017/04/13 | 3,130 | 3,170 | 3,075 | 3,095 | -85 | -2.7% | 327,700 |
| 2017/04/12 | 3,200 | 3,260 | 3,145 | 3,180 | -30 | -0.9% | 434,300 |
| 2017/04/11 | 3,260 | 3,270 | 3,190 | 3,210 | -50 | -1.5% | 475,200 |
| 2017/04/10 | 3,095 | 3,285 | 3,070 | 3,260 | +80 | +2.5% | 881,800 |
| 2017/04/07 | 3,185 | 3,235 | 3,130 | 3,180 | +10 | +0.3% | 1,035,800 |
| 2017/04/06 | 2,992 | 3,215 | 2,992 | 3,170 | +178 | +5.9% | 2,015,300 |
| 2017/04/05 | 3,035 | 3,040 | 2,953 | 2,992 | -33 | -1.1% | 768,300 |
| 2017/04/04 | 3,160 | 3,165 | 3,015 | 3,025 | -190 | -5.9% | 1,014,500 |
| 2017/04/03 | 3,280 | 3,280 | 3,170 | 3,215 | -50 | -1.5% | 434,300 |
| 2017/03/31 | 3,245 | 3,300 | 3,225 | 3,265 | +40 | +1.2% | 517,900 |
| 2017/03/30 | 3,245 | 3,250 | 3,215 | 3,225 | -5 | -0.2% | 326,800 |
| 2017/03/29 | 3,185 | 3,245 | 3,185 | 3,230 | +40 | +1.3% | 426,900 |
| 2017/03/28 | 3,170 | 3,200 | 3,150 | 3,190 | +30 | +0.9% | 281,300 |
| 2017/03/27 | 3,185 | 3,185 | 3,150 | 3,160 | -25 | -0.8% | 179,700 |
| 2017/03/24 | 3,185 | 3,190 | 3,150 | 3,185 | +5 | +0.2% | 191,400 |
| 2017/03/23 | 3,130 | 3,205 | 3,105 | 3,180 | +55 | +1.8% | 341,300 |
| 2017/03/22 | 3,180 | 3,185 | 3,120 | 3,125 | -85 | -2.6% | 539,500 |
| 2017/03/21 | 3,250 | 3,250 | 3,200 | 3,210 | -45 | -1.4% | 424,000 |
| 2017/03/17 | 3,250 | 3,260 | 3,230 | 3,255 | -10 | -0.3% | 280,100 |
| 2017/03/16 | 3,305 | 3,305 | 3,250 | 3,265 | -45 | -1.4% | 468,000 |
| 2017/03/15 | 3,335 | 3,335 | 3,305 | 3,310 | -25 | -0.7% | 224,000 |
| 2017/03/14 | 3,350 | 3,355 | 3,315 | 3,335 | -10 | -0.3% | 354,300 |
| 2017/03/13 | 3,320 | 3,385 | 3,315 | 3,345 | +45 | +1.4% | 658,600 |
| 2017/03/10 | 3,275 | 3,315 | 3,255 | 3,300 | +15 | +0.5% | 614,500 |
| 2017/03/09 | 3,300 | 3,310 | 3,270 | 3,285 | -5 | -0.2% | 378,700 |
| 2017/03/08 | 3,275 | 3,295 | 3,260 | 3,290 | +5 | +0.2% | 319,100 |
| 2017/03/07 | 3,290 | 3,300 | 3,265 | 3,285 | -5 | -0.2% | 277,000 |
| 2017/03/06 | 3,290 | 3,295 | 3,260 | 3,290 | ±0 | ±0% | 322,500 |
| 2017/03/03 | 3,315 | 3,320 | 3,270 | 3,290 | -25 | -0.8% | 570,700 |
| 2017/03/02 | 3,380 | 3,380 | 3,295 | 3,315 | -20 | -0.6% | 839,300 |
| 2017/03/01 | 3,300 | 3,380 | 3,280 | 3,335 | +115 | +3.6% | 1,943,500 |
| 2017/02/28 | 3,235 | 3,255 | 3,220 | 3,220 | ±0 | ±0% | 443,400 |
| 2017/02/27 | 3,270 | 3,270 | 3,210 | 3,220 | -55 | -1.7% | 626,400 |
| 2017/02/24 | 3,290 | 3,300 | 3,255 | 3,275 | -10 | -0.3% | 730,900 |
1951～
2000
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
