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 |
|---|---|---|---|---|---|---|---|
| 2016/07/13 | 3,700 | 3,700 | 3,555 | 3,590 | +20 | +0.6% | 146,000 |
| 2016/07/12 | 3,655 | 3,700 | 3,555 | 3,570 | +15 | +0.4% | 287,900 |
| 2016/07/11 | 3,465 | 3,595 | 3,450 | 3,555 | +150 | +4.4% | 353,700 |
| 2016/07/08 | 3,565 | 3,660 | 3,395 | 3,405 | -175 | -4.9% | 414,000 |
| 2016/07/07 | 3,710 | 3,795 | 3,535 | 3,580 | +60 | +1.7% | 847,300 |
| 2016/07/06 | 3,320 | 3,530 | 3,130 | 3,520 | -165 | -4.5% | 1,765,300 |
| 2016/07/05 | 3,775 | 3,775 | 3,600 | 3,685 | -65 | -1.7% | 413,500 |
| 2016/07/04 | 3,820 | 3,820 | 3,715 | 3,750 | -90 | -2.3% | 196,800 |
| 2016/07/01 | 3,825 | 3,855 | 3,800 | 3,840 | +70 | +1.9% | 218,500 |
| 2016/06/30 | 3,740 | 3,845 | 3,740 | 3,770 | +135 | +3.7% | 298,700 |
| 2016/06/29 | 3,600 | 3,650 | 3,450 | 3,635 | +125 | +3.6% | 312,000 |
| 2016/06/28 | 3,385 | 3,535 | 3,350 | 3,510 | +160 | +4.8% | 134,600 |
| 2016/06/27 | 3,300 | 3,400 | 3,240 | 3,350 | +50 | +1.5% | 186,200 |
| 2016/06/24 | 3,540 | 3,540 | 3,150 | 3,300 | -200 | -5.7% | 195,900 |
| 2016/06/23 | 3,510 | 3,535 | 3,460 | 3,500 | -20 | -0.6% | 108,700 |
| 2016/06/22 | 3,590 | 3,615 | 3,495 | 3,520 | -85 | -2.4% | 137,300 |
| 2016/06/21 | 3,590 | 3,630 | 3,555 | 3,605 | -20 | -0.6% | 91,600 |
| 2016/06/20 | 3,590 | 3,645 | 3,575 | 3,625 | +65 | +1.8% | 76,800 |
| 2016/06/17 | 3,615 | 3,650 | 3,545 | 3,560 | -30 | -0.8% | 84,000 |
| 2016/06/16 | 3,680 | 3,720 | 3,585 | 3,590 | -90 | -2.4% | 102,500 |
| 2016/06/15 | 3,665 | 3,710 | 3,630 | 3,680 | +10 | +0.3% | 125,900 |
| 2016/06/14 | 3,640 | 3,715 | 3,570 | 3,670 | -15 | -0.4% | 133,000 |
| 2016/06/13 | 3,740 | 3,795 | 3,675 | 3,685 | -145 | -3.8% | 108,200 |
| 2016/06/10 | 3,935 | 3,935 | 3,820 | 3,830 | -105 | -2.7% | 141,800 |
| 2016/06/09 | 3,925 | 3,950 | 3,845 | 3,935 | +220 | +5.9% | 285,100 |
| 2016/06/08 | 3,765 | 3,765 | 3,650 | 3,715 | -65 | -1.7% | 255,700 |
| 2016/06/07 | 3,825 | 3,855 | 3,760 | 3,780 | -65 | -1.7% | 198,500 |
| 2016/06/06 | 3,840 | 3,870 | 3,800 | 3,845 | -85 | -2.2% | 200,500 |
| 2016/06/03 | 3,915 | 3,985 | 3,905 | 3,930 | -20 | -0.5% | 99,400 |
| 2016/06/02 | 3,995 | 4,035 | 3,905 | 3,950 | -75 | -1.9% | 147,100 |
| 2016/06/01 | 4,155 | 4,155 | 3,990 | 4,025 | -60 | -1.5% | 215,000 |
| 2016/05/31 | 4,090 | 4,105 | 3,910 | 4,085 | -5 | -0.1% | 173,800 |
| 2016/05/30 | 3,985 | 4,090 | 3,975 | 4,090 | +110 | +2.8% | 74,800 |
| 2016/05/27 | 4,010 | 4,010 | 3,925 | 3,980 | +20 | +0.5% | 125,300 |
| 2016/05/26 | 4,195 | 4,200 | 3,945 | 3,960 | -240 | -5.7% | 217,400 |
| 2016/05/25 | 4,200 | 4,230 | 4,145 | 4,200 | +60 | +1.4% | 106,600 |
| 2016/05/24 | 4,185 | 4,205 | 4,135 | 4,140 | -60 | -1.4% | 138,000 |
| 2016/05/23 | 4,130 | 4,220 | 4,040 | 4,200 | +90 | +2.2% | 237,400 |
| 2016/05/20 | 4,080 | 4,110 | 3,995 | 4,110 | +30 | +0.7% | 215,000 |
| 2016/05/19 | 4,130 | 4,150 | 4,020 | 4,080 | -85 | -2% | 238,300 |
| 2016/05/18 | 4,120 | 4,180 | 4,100 | 4,165 | +20 | +0.5% | 196,000 |
| 2016/05/17 | 4,120 | 4,185 | 4,070 | 4,145 | +20 | +0.5% | 181,000 |
| 2016/05/16 | 4,175 | 4,195 | 4,110 | 4,125 | -55 | -1.3% | 117,500 |
| 2016/05/13 | 4,200 | 4,210 | 4,145 | 4,180 | -50 | -1.2% | 115,800 |
| 2016/05/12 | 4,285 | 4,285 | 4,225 | 4,230 | -65 | -1.5% | 76,300 |
| 2016/05/11 | 4,305 | 4,305 | 4,265 | 4,295 | +20 | +0.5% | 117,600 |
| 2016/05/10 | 4,285 | 4,325 | 4,255 | 4,275 | -25 | -0.6% | 146,000 |
| 2016/05/09 | 4,315 | 4,340 | 4,285 | 4,300 | +30 | +0.7% | 103,400 |
| 2016/05/06 | 4,265 | 4,305 | 4,235 | 4,270 | +25 | +0.6% | 94,000 |
| 2016/05/02 | 4,160 | 4,255 | 4,155 | 4,245 | -85 | -2% | 91,000 |
2151～
2200
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
