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 |
|---|---|---|---|---|---|---|---|
| 2016/08/22 | 3,760 | 3,780 | 3,705 | 3,750 | -30 | -0.8% | 162,400 |
| 2016/08/19 | 3,760 | 3,795 | 3,720 | 3,780 | +80 | +2.2% | 119,200 |
| 2016/08/18 | 3,715 | 3,755 | 3,670 | 3,700 | +25 | +0.7% | 122,800 |
| 2016/08/17 | 3,730 | 3,760 | 3,670 | 3,675 | -80 | -2.1% | 134,400 |
| 2016/08/16 | 3,840 | 3,840 | 3,750 | 3,755 | -35 | -0.9% | 89,200 |
| 2016/08/15 | 3,755 | 3,860 | 3,755 | 3,790 | +55 | +1.5% | 125,400 |
| 2016/08/12 | 3,760 | 3,770 | 3,715 | 3,735 | +10 | +0.3% | 104,600 |
| 2016/08/10 | 3,700 | 3,745 | 3,645 | 3,725 | +40 | +1.1% | 83,100 |
| 2016/08/09 | 3,550 | 3,695 | 3,520 | 3,685 | +135 | +3.8% | 137,200 |
| 2016/08/08 | 3,610 | 3,630 | 3,505 | 3,550 | -10 | -0.3% | 130,100 |
| 2016/08/05 | 3,430 | 3,570 | 3,410 | 3,560 | +130 | +3.8% | 253,900 |
| 2016/08/04 | 3,400 | 3,445 | 3,385 | 3,430 | +25 | +0.7% | 160,200 |
| 2016/08/03 | 3,445 | 3,445 | 3,360 | 3,405 | -95 | -2.7% | 142,600 |
| 2016/08/02 | 3,505 | 3,545 | 3,490 | 3,500 | -45 | -1.3% | 160,200 |
| 2016/08/01 | 3,550 | 3,560 | 3,510 | 3,545 | -20 | -0.6% | 109,800 |
| 2016/07/29 | 3,550 | 3,580 | 3,485 | 3,565 | +55 | +1.6% | 210,600 |
| 2016/07/28 | 3,530 | 3,530 | 3,500 | 3,510 | +5 | +0.1% | 140,100 |
| 2016/07/27 | 3,495 | 3,545 | 3,495 | 3,505 | +45 | +1.3% | 181,900 |
| 2016/07/26 | 3,470 | 3,515 | 3,450 | 3,460 | ±0 | ±0% | 242,800 |
| 2016/07/25 | 3,585 | 3,600 | 3,440 | 3,460 | -155 | -4.3% | 288,600 |
| 2016/07/22 | 3,700 | 3,710 | 3,560 | 3,615 | -160 | -4.2% | 318,500 |
| 2016/07/21 | 3,870 | 3,895 | 3,755 | 3,775 | -55 | -1.4% | 132,200 |
| 2016/07/20 | 3,905 | 3,990 | 3,795 | 3,830 | -105 | -2.7% | 512,900 |
| 2016/07/19 | 3,695 | 3,945 | 3,650 | 3,935 | +235 | +6.4% | 510,500 |
| 2016/07/15 | 3,800 | 3,840 | 3,675 | 3,700 | -70 | -1.9% | 268,600 |
| 2016/07/14 | 3,625 | 3,810 | 3,620 | 3,770 | +180 | +5% | 463,200 |
| 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 |
2201～
2250
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
