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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 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 |
| 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 |
2051～
2100
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
