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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 3,300 | 3,310 | 3,280 | 3,285 | ±0 | ±0% | 837,300 |
| 2017/02/22 | 3,320 | 3,340 | 3,270 | 3,285 | +5 | +0.2% | 1,735,000 |
| 2017/02/21 | 3,300 | 3,315 | 3,245 | 3,280 | -35 | -1.1% | 1,251,800 |
| 2017/02/20 | 3,190 | 3,325 | 3,165 | 3,315 | -5 | -0.2% | 2,602,200 |
| 2017/02/17 | 3,420 | 3,475 | 3,305 | 3,320 | -70 | -2.1% | 2,454,700 |
| 2017/02/16 | 3,630 | 3,630 | 3,325 | 3,390 | -240 | -6.6% | 1,761,800 |
| 2017/02/15 | 3,635 | 3,655 | 3,605 | 3,630 | +15 | +0.4% | 93,000 |
| 2017/02/14 | 3,675 | 3,720 | 3,605 | 3,615 | -25 | -0.7% | 186,100 |
| 2017/02/13 | 3,605 | 3,675 | 3,600 | 3,640 | +60 | +1.7% | 139,000 |
| 2017/02/10 | 3,570 | 3,590 | 3,555 | 3,580 | +35 | +1% | 102,000 |
| 2017/02/09 | 3,505 | 3,555 | 3,505 | 3,545 | +15 | +0.4% | 150,700 |
| 2017/02/08 | 3,505 | 3,540 | 3,470 | 3,530 | +25 | +0.7% | 116,100 |
| 2017/02/07 | 3,545 | 3,555 | 3,505 | 3,505 | -40 | -1.1% | 100,000 |
| 2017/02/06 | 3,575 | 3,590 | 3,535 | 3,545 | -10 | -0.3% | 146,600 |
| 2017/02/03 | 3,540 | 3,565 | 3,510 | 3,555 | ±0 | ±0% | 182,600 |
| 2017/02/02 | 3,695 | 3,700 | 3,550 | 3,555 | -125 | -3.4% | 264,400 |
| 2017/02/01 | 3,645 | 3,710 | 3,645 | 3,680 | +5 | +0.1% | 215,700 |
| 2017/01/31 | 3,585 | 3,760 | 3,580 | 3,675 | +160 | +4.6% | 607,400 |
| 2017/01/30 | 3,520 | 3,535 | 3,500 | 3,515 | ±0 | ±0% | 566,200 |
| 2017/01/27 | 3,580 | 3,590 | 3,510 | 3,515 | -50 | -1.4% | 334,500 |
| 2017/01/26 | 3,570 | 3,590 | 3,540 | 3,565 | +20 | +0.6% | 379,600 |
| 2017/01/25 | 3,580 | 3,585 | 3,525 | 3,545 | +15 | +0.4% | 227,000 |
| 2017/01/24 | 3,570 | 3,575 | 3,520 | 3,530 | -45 | -1.3% | 136,200 |
| 2017/01/23 | 3,580 | 3,590 | 3,545 | 3,575 | -5 | -0.1% | 161,600 |
| 2017/01/20 | 3,640 | 3,640 | 3,555 | 3,580 | -55 | -1.5% | 240,600 |
| 2017/01/19 | 3,645 | 3,675 | 3,635 | 3,635 | -10 | -0.3% | 213,200 |
| 2017/01/18 | 3,615 | 3,660 | 3,580 | 3,645 | -5 | -0.1% | 279,400 |
| 2017/01/17 | 3,690 | 3,735 | 3,630 | 3,650 | -40 | -1.1% | 212,800 |
| 2017/01/16 | 3,770 | 3,775 | 3,665 | 3,690 | -85 | -2.3% | 233,700 |
| 2017/01/13 | 3,760 | 3,790 | 3,730 | 3,775 | ±0 | ±0% | 278,000 |
| 2017/01/12 | 3,900 | 3,900 | 3,760 | 3,775 | -135 | -3.5% | 283,100 |
| 2017/01/11 | 3,900 | 3,930 | 3,900 | 3,910 | -10 | -0.3% | 228,700 |
| 2017/01/10 | 3,940 | 3,955 | 3,905 | 3,920 | -20 | -0.5% | 239,800 |
| 2017/01/06 | 3,970 | 3,990 | 3,940 | 3,940 | -30 | -0.8% | 247,300 |
| 2017/01/05 | 3,985 | 4,020 | 3,960 | 3,970 | -15 | -0.4% | 288,300 |
| 2017/01/04 | 4,020 | 4,025 | 3,935 | 3,985 | -15 | -0.4% | 300,000 |
| 2016/12/30 | 3,985 | 4,010 | 3,930 | 4,000 | -30 | -0.7% | 185,300 |
| 2016/12/29 | 4,065 | 4,075 | 3,955 | 4,030 | -160 | -3.8% | 343,600 |
| 2016/12/28 | 4,195 | 4,220 | 4,185 | 4,190 | -10 | -0.2% | 113,200 |
| 2016/12/27 | 4,225 | 4,260 | 4,185 | 4,200 | -95 | -2.2% | 124,700 |
| 2016/12/26 | 4,215 | 4,300 | 4,180 | 4,295 | +100 | +2.4% | 108,700 |
| 2016/12/22 | 4,240 | 4,250 | 4,170 | 4,195 | -45 | -1.1% | 139,800 |
| 2016/12/21 | 4,280 | 4,280 | 4,200 | 4,240 | -35 | -0.8% | 123,300 |
| 2016/12/20 | 4,255 | 4,295 | 4,245 | 4,275 | -10 | -0.2% | 136,700 |
| 2016/12/19 | 4,250 | 4,300 | 4,245 | 4,285 | +30 | +0.7% | 209,100 |
| 2016/12/16 | 4,290 | 4,305 | 4,210 | 4,255 | -45 | -1% | 254,700 |
| 2016/12/15 | 4,220 | 4,325 | 4,090 | 4,300 | +200 | +4.9% | 514,000 |
| 2016/12/14 | 4,105 | 4,135 | 4,020 | 4,100 | -15 | -0.4% | 143,300 |
| 2016/12/13 | 4,085 | 4,160 | 4,075 | 4,115 | +35 | +0.9% | 199,400 |
| 2016/12/12 | 4,005 | 4,105 | 4,005 | 4,080 | +90 | +2.3% | 207,800 |
2001～
2050
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
