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 |
|---|---|---|---|---|---|---|---|
| 2017/01/20 | 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 |
| 2016/12/09 | 3,910 | 4,005 | 3,905 | 3,990 | +60 | +1.5% | 162,000 |
| 2016/12/08 | 3,980 | 3,980 | 3,860 | 3,930 | -50 | -1.3% | 256,800 |
| 2016/12/07 | 3,940 | 3,990 | 3,930 | 3,980 | +40 | +1% | 182,200 |
| 2016/12/06 | 3,955 | 3,990 | 3,935 | 3,940 | +10 | +0.3% | 130,300 |
| 2016/12/05 | 3,960 | 3,965 | 3,890 | 3,930 | -30 | -0.8% | 194,000 |
| 2016/12/02 | 4,045 | 4,070 | 3,935 | 3,960 | -70 | -1.7% | 224,700 |
| 2016/12/01 | 4,050 | 4,110 | 3,915 | 4,030 | -85 | -2.1% | 595,900 |
| 2016/11/30 | 4,230 | 4,240 | 4,085 | 4,115 | -115 | -2.7% | 371,800 |
| 2016/11/29 | 4,290 | 4,315 | 4,205 | 4,230 | -60 | -1.4% | 172,000 |
| 2016/11/28 | 4,300 | 4,320 | 4,270 | 4,290 | -10 | -0.2% | 173,500 |
| 2016/11/25 | 4,380 | 4,380 | 4,185 | 4,300 | -85 | -1.9% | 317,900 |
| 2016/11/24 | 4,325 | 4,440 | 4,245 | 4,385 | +80 | +1.9% | 342,900 |
| 2016/11/22 | 4,175 | 4,325 | 4,145 | 4,305 | +115 | +2.7% | 256,100 |
| 2016/11/21 | 4,190 | 4,230 | 4,170 | 4,190 | +10 | +0.2% | 159,200 |
| 2016/11/18 | 4,230 | 4,230 | 4,140 | 4,180 | -40 | -0.9% | 178,000 |
| 2016/11/17 | 4,240 | 4,250 | 4,170 | 4,220 | -65 | -1.5% | 151,700 |
| 2016/11/16 | 4,300 | 4,305 | 4,255 | 4,285 | -10 | -0.2% | 85,800 |
| 2016/11/15 | 4,255 | 4,310 | 4,195 | 4,295 | +55 | +1.3% | 130,500 |
| 2016/11/14 | 4,400 | 4,415 | 4,210 | 4,240 | -155 | -3.5% | 219,600 |
| 2016/11/11 | 4,480 | 4,480 | 4,380 | 4,395 | -50 | -1.1% | 117,700 |
| 2016/11/10 | 4,385 | 4,455 | 4,215 | 4,445 | +230 | +5.5% | 264,800 |
| 2016/11/09 | 4,320 | 4,390 | 4,150 | 4,215 | -95 | -2.2% | 161,100 |
| 2016/11/08 | 4,325 | 4,340 | 4,285 | 4,310 | -35 | -0.8% | 93,800 |
| 2016/11/07 | 4,265 | 4,350 | 4,265 | 4,345 | +100 | +2.4% | 106,600 |
2101～
2150
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
