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 |
|---|---|---|---|---|---|---|---|
| 2016/02/17 | 3,315 | 3,360 | 3,290 | 3,340 | +25 | +0.8% | 166,500 |
| 2016/02/16 | 3,280 | 3,470 | 3,270 | 3,315 | +50 | +1.5% | 302,800 |
| 2016/02/15 | 3,235 | 3,285 | 3,125 | 3,265 | +155 | +5% | 438,300 |
| 2016/02/12 | 3,070 | 3,205 | 2,946 | 3,110 | -160 | -4.9% | 590,600 |
| 2016/02/10 | 3,425 | 3,425 | 3,190 | 3,270 | -85 | -2.5% | 436,300 |
| 2016/02/09 | 3,500 | 3,510 | 3,280 | 3,355 | -320 | -8.7% | 444,400 |
| 2016/02/08 | 3,560 | 3,700 | 3,485 | 3,675 | +65 | +1.8% | 275,800 |
| 2016/02/05 | 3,705 | 3,740 | 3,535 | 3,610 | -130 | -3.5% | 268,200 |
| 2016/02/04 | 3,935 | 3,935 | 3,670 | 3,740 | -275 | -6.8% | 411,500 |
| 2016/02/03 | 3,950 | 4,020 | 3,900 | 4,015 | -40 | -1% | 165,200 |
| 2016/02/02 | 4,020 | 4,105 | 4,010 | 4,055 | -5 | -0.1% | 258,800 |
| 2016/02/01 | 3,960 | 4,060 | 3,910 | 4,060 | +180 | +4.6% | 237,000 |
| 2016/01/29 | 3,970 | 3,970 | 3,655 | 3,880 | -65 | -1.6% | 630,000 |
| 2016/01/28 | 4,015 | 4,075 | 3,930 | 3,945 | -125 | -3.1% | 423,000 |
| 2016/01/27 | 4,050 | 4,140 | 4,005 | 4,070 | +195 | +5% | 372,800 |
| 2016/01/26 | 3,980 | 3,980 | 3,830 | 3,875 | -165 | -4.1% | 404,900 |
| 2016/01/25 | 4,040 | 4,055 | 3,910 | 4,040 | -150 | -3.6% | 417,000 |
| 2016/01/22 | 4,095 | 4,195 | 4,010 | 4,190 | +230 | +5.8% | 215,700 |
| 2016/01/21 | 4,015 | 4,075 | 3,915 | 3,960 | -75 | -1.9% | 539,500 |
| 2016/01/20 | 4,290 | 4,295 | 4,025 | 4,035 | -255 | -5.9% | 271,100 |
| 2016/01/19 | 4,335 | 4,375 | 4,260 | 4,290 | -100 | -2.3% | 221,400 |
| 2016/01/18 | 4,355 | 4,425 | 4,340 | 4,390 | -60 | -1.3% | 156,900 |
| 2016/01/15 | 4,460 | 4,555 | 4,415 | 4,450 | +35 | +0.8% | 173,700 |
| 2016/01/14 | 4,470 | 4,485 | 4,340 | 4,415 | -120 | -2.6% | 180,700 |
| 2016/01/13 | 4,450 | 4,575 | 4,440 | 4,535 | +110 | +2.5% | 201,600 |
| 2016/01/12 | 4,575 | 4,635 | 4,370 | 4,425 | -200 | -4.3% | 273,100 |
| 2016/01/08 | 4,605 | 4,655 | 4,500 | 4,625 | -20 | -0.4% | 199,600 |
| 2016/01/07 | 4,690 | 4,805 | 4,635 | 4,645 | -80 | -1.7% | 190,800 |
| 2016/01/06 | 4,745 | 4,880 | 4,660 | 4,725 | -20 | -0.4% | 196,600 |
| 2016/01/05 | 4,720 | 4,820 | 4,620 | 4,745 | -35 | -0.7% | 190,400 |
| 2016/01/04 | 4,870 | 4,935 | 4,775 | 4,780 | -65 | -1.3% | 226,600 |
| 2015/12/30 | 4,855 | 4,890 | 4,770 | 4,845 | -10 | -0.2% | 196,700 |
| 2015/12/29 | 4,715 | 4,865 | 4,560 | 4,855 | +140 | +3% | 266,600 |
| 2015/12/28 | 4,775 | 4,790 | 4,635 | 4,715 | -30 | -0.6% | 190,400 |
| 2015/12/25 | 4,620 | 4,800 | 4,610 | 4,745 | +140 | +3% | 261,600 |
| 2015/12/24 | 4,890 | 4,905 | 4,590 | 4,605 | -245 | -5.1% | 296,000 |
| 2015/12/22 | 4,830 | 4,950 | 4,815 | 4,850 | +20 | +0.4% | 277,800 |
| 2015/12/21 | 4,795 | 4,975 | 4,710 | 4,830 | +40 | +0.8% | 524,900 |
| 2015/12/18 | 4,790 | 4,895 | 4,730 | 4,790 | +70 | +1.5% | 550,200 |
| 2015/12/17 | 4,735 | 4,775 | 4,615 | 4,720 | +80 | +1.7% | 343,100 |
| 2015/12/16 | 4,675 | 4,780 | 4,575 | 4,640 | +45 | +1% | 480,900 |
| 2015/12/15 | 4,600 | 4,720 | 4,540 | 4,595 | +20 | +0.4% | 293,400 |
| 2015/12/14 | 4,510 | 4,585 | 4,445 | 4,575 | +20 | +0.4% | 222,300 |
| 2015/12/11 | 4,610 | 4,650 | 4,520 | 4,555 | -120 | -2.6% | 276,900 |
| 2015/12/10 | 4,715 | 4,760 | 4,665 | 4,675 | -105 | -2.2% | 185,200 |
| 2015/12/09 | 4,855 | 4,920 | 4,705 | 4,780 | -130 | -2.6% | 256,200 |
| 2015/12/08 | 5,020 | 5,060 | 4,905 | 4,910 | -90 | -1.8% | 160,300 |
| 2015/12/07 | 4,980 | 5,020 | 4,860 | 5,000 | +75 | +1.5% | 253,900 |
| 2015/12/04 | 4,920 | 5,080 | 4,780 | 4,925 | -265 | -5.1% | 567,400 |
| 2015/12/03 | 5,260 | 5,270 | 5,160 | 5,190 | -20 | -0.4% | 179,300 |
2251～
2300
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
