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 |
|---|---|---|---|---|---|---|---|
| 2016/06/09 | 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 |
| 2016/04/28 | 4,470 | 4,495 | 4,310 | 4,330 | -90 | -2% | 80,100 |
| 2016/04/27 | 4,490 | 4,550 | 4,415 | 4,420 | -20 | -0.5% | 139,100 |
| 2016/04/26 | 4,455 | 4,500 | 4,360 | 4,440 | -10 | -0.2% | 71,300 |
| 2016/04/25 | 4,510 | 4,525 | 4,445 | 4,450 | -80 | -1.8% | 77,500 |
| 2016/04/22 | 4,545 | 4,565 | 4,420 | 4,530 | -25 | -0.5% | 138,700 |
| 2016/04/21 | 4,650 | 4,720 | 4,545 | 4,555 | -55 | -1.2% | 149,800 |
| 2016/04/20 | 4,600 | 4,625 | 4,530 | 4,610 | +30 | +0.7% | 155,500 |
| 2016/04/19 | 4,555 | 4,600 | 4,520 | 4,580 | +125 | +2.8% | 81,600 |
| 2016/04/18 | 4,500 | 4,525 | 4,450 | 4,455 | -145 | -3.2% | 134,100 |
| 2016/04/15 | 4,585 | 4,750 | 4,565 | 4,600 | +75 | +1.7% | 251,300 |
| 2016/04/14 | 4,545 | 4,580 | 4,500 | 4,525 | -15 | -0.3% | 173,800 |
| 2016/04/13 | 4,550 | 4,595 | 4,480 | 4,540 | +45 | +1% | 166,100 |
| 2016/04/12 | 4,500 | 4,535 | 4,415 | 4,495 | -75 | -1.6% | 151,100 |
| 2016/04/11 | 4,530 | 4,620 | 4,475 | 4,570 | -30 | -0.7% | 136,100 |
| 2016/04/08 | 4,460 | 4,645 | 4,425 | 4,600 | +40 | +0.9% | 189,400 |
| 2016/04/07 | 4,525 | 4,580 | 4,415 | 4,560 | +55 | +1.2% | 246,600 |
| 2016/04/06 | 4,400 | 4,510 | 4,270 | 4,505 | +55 | +1.2% | 224,300 |
| 2016/04/05 | 4,440 | 4,490 | 4,365 | 4,450 | ±0 | ±0% | 234,200 |
| 2016/04/04 | 4,440 | 4,530 | 4,415 | 4,450 | +20 | +0.5% | 130,700 |
| 2016/04/01 | 4,530 | 4,555 | 4,385 | 4,430 | -150 | -3.3% | 244,500 |
| 2016/03/31 | 4,720 | 4,720 | 4,575 | 4,580 | -140 | -3% | 172,000 |
| 2016/03/30 | 4,695 | 4,855 | 4,695 | 4,720 | +125 | +2.7% | 258,000 |
| 2016/03/29 | 4,615 | 4,635 | 4,550 | 4,595 | -45 | -1% | 168,800 |
| 2016/03/28 | 4,605 | 4,650 | 4,555 | 4,640 | +70 | +1.5% | 128,700 |
2251～
2300
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
