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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 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 |
| 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 |
1951～
2000
件表示中 / 6065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 | 153,900円 | +3.9% | -24.0% | 2.47% | 20.88倍 | 1.77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 |
| アダストリア | 305,500円 | +4.1% | +19.0% | 2.95% | 11.36倍 | 1.83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 |
| ゲンキードラ | 472,000円 | +10.5% | +8.1% | 0.28% | 19.13倍 | 2.69倍 |
|
福井地盤のドラッグストア。近年は滋賀出店に注力。低価格で集客、食品が売上の約７割占める |
| ハイデ日高 | 380,500円 | +7.9% | +6.2% | 1.16% | 33.41倍 | 5.30倍 |
|
中華料理とつまみの「中華食堂日高屋」主力。首都圏の駅前・繁華街立地で展開。直営出店主義 |
| コーナン商事 | 403,500円 | +4.4% | +3.0% | 3.22% | 7.90倍 | 0.69倍 |
|
ホームセンター（ＨＣ）大手。大阪発祥で近畿圏にドミナント展開。Ｍ＆Ａで首都圏へ本格進出 |
市場注目の銘柄
チャート関連のコラム
