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 |
|---|---|---|---|---|---|---|---|
| 2015/12/02 | 5,290 | 5,300 | 5,170 | 5,210 | -80 | -1.5% | 226,100 |
| 2015/12/01 | 5,290 | 5,370 | 5,220 | 5,290 | -40 | -0.8% | 232,000 |
| 2015/11/30 | 5,350 | 5,390 | 5,300 | 5,330 | -40 | -0.7% | 94,200 |
| 2015/11/27 | 5,450 | 5,490 | 5,340 | 5,370 | -50 | -0.9% | 73,300 |
| 2015/11/26 | 5,380 | 5,440 | 5,290 | 5,420 | +50 | +0.9% | 182,300 |
| 2015/11/25 | 5,420 | 5,430 | 5,330 | 5,370 | -60 | -1.1% | 139,400 |
| 2015/11/24 | 5,470 | 5,510 | 5,380 | 5,430 | -50 | -0.9% | 170,200 |
| 2015/11/20 | 5,450 | 5,540 | 5,420 | 5,480 | +30 | +0.6% | 210,700 |
| 2015/11/19 | 5,400 | 5,500 | 5,380 | 5,450 | +100 | +1.9% | 197,000 |
| 2015/11/18 | 5,280 | 5,440 | 5,270 | 5,350 | +80 | +1.5% | 240,600 |
| 2015/11/17 | 5,120 | 5,290 | 5,110 | 5,270 | +150 | +2.9% | 320,100 |
| 2015/11/16 | 4,810 | 5,270 | 4,800 | 5,120 | +260 | +5.3% | 682,900 |
| 2015/11/13 | 4,655 | 4,885 | 4,635 | 4,860 | +210 | +4.5% | 272,500 |
| 2015/11/12 | 4,675 | 4,685 | 4,615 | 4,650 | +25 | +0.5% | 187,400 |
| 2015/11/11 | 4,490 | 4,650 | 4,480 | 4,625 | +135 | +3% | 155,000 |
| 2015/11/10 | 4,475 | 4,505 | 4,440 | 4,490 | -10 | -0.2% | 102,100 |
| 2015/11/09 | 4,495 | 4,565 | 4,450 | 4,500 | -25 | -0.6% | 203,700 |
| 2015/11/06 | 4,495 | 4,640 | 4,470 | 4,525 | +100 | +2.3% | 189,300 |
| 2015/11/05 | 4,415 | 4,475 | 4,395 | 4,425 | +5 | +0.1% | 179,500 |
| 2015/11/04 | 4,450 | 4,505 | 4,400 | 4,420 | -10 | -0.2% | 120,200 |
| 2015/11/02 | 4,465 | 4,495 | 4,405 | 4,430 | -30 | -0.7% | 167,000 |
| 2015/10/30 | 4,395 | 4,480 | 4,390 | 4,460 | +55 | +1.2% | 177,600 |
| 2015/10/29 | 4,570 | 4,575 | 4,395 | 4,405 | -160 | -3.5% | 251,800 |
| 2015/10/28 | 4,610 | 4,645 | 4,530 | 4,565 | -45 | -1% | 141,800 |
| 2015/10/27 | 4,595 | 4,685 | 4,560 | 4,610 | +20 | +0.4% | 142,600 |
| 2015/10/26 | 4,540 | 4,620 | 4,465 | 4,590 | +70 | +1.5% | 162,300 |
| 2015/10/23 | 4,610 | 4,610 | 4,515 | 4,520 | +10 | +0.2% | 133,500 |
| 2015/10/22 | 4,470 | 4,565 | 4,470 | 4,510 | +40 | +0.9% | 244,800 |
| 2015/10/21 | 4,420 | 4,485 | 4,375 | 4,470 | +95 | +2.2% | 216,500 |
| 2015/10/20 | 4,420 | 4,480 | 4,360 | 4,375 | -70 | -1.6% | 141,900 |
| 2015/10/19 | 4,465 | 4,575 | 4,425 | 4,445 | -15 | -0.3% | 181,300 |
| 2015/10/16 | 4,505 | 4,650 | 4,440 | 4,460 | +25 | +0.6% | 247,700 |
| 2015/10/15 | 4,415 | 4,460 | 4,365 | 4,435 | +15 | +0.3% | 130,200 |
| 2015/10/14 | 4,455 | 4,525 | 4,405 | 4,420 | -105 | -2.3% | 123,000 |
| 2015/10/13 | 4,600 | 4,635 | 4,495 | 4,525 | +40 | +0.9% | 233,600 |
| 2015/10/09 | 4,600 | 4,600 | 4,440 | 4,485 | -125 | -2.7% | 328,000 |
| 2015/10/08 | 4,695 | 4,715 | 4,530 | 4,610 | -155 | -3.3% | 318,500 |
| 2015/10/07 | 4,890 | 4,890 | 4,665 | 4,765 | -140 | -2.9% | 279,900 |
| 2015/10/06 | 4,990 | 5,040 | 4,875 | 4,905 | +5 | +0.1% | 313,700 |
| 2015/10/05 | 4,810 | 4,930 | 4,770 | 4,900 | +170 | +3.6% | 242,000 |
| 2015/10/02 | 4,540 | 4,815 | 4,450 | 4,730 | +195 | +4.3% | 410,000 |
| 2015/10/01 | 4,590 | 4,625 | 4,495 | 4,535 | -10 | -0.2% | 234,800 |
| 2015/09/30 | 4,455 | 4,565 | 4,420 | 4,545 | +195 | +4.5% | 229,800 |
| 2015/09/29 | 4,470 | 4,605 | 4,340 | 4,350 | -85 | -1.9% | 419,600 |
| 2015/09/28 | 4,230 | 4,455 | 4,190 | 4,435 | +215 | +5.1% | 310,000 |
| 2015/09/25 | 4,325 | 4,325 | 4,020 | 4,220 | -60 | -1.4% | 331,200 |
| 2015/09/24 | 4,200 | 4,430 | 4,200 | 4,280 | -20 | -0.5% | 307,200 |
| 2015/09/18 | 4,195 | 4,360 | 4,190 | 4,300 | +90 | +2.1% | 347,900 |
| 2015/09/17 | 4,165 | 4,240 | 4,105 | 4,210 | +15 | +0.4% | 334,300 |
| 2015/09/16 | 4,200 | 4,230 | 4,080 | 4,195 | ±0 | ±0% | 444,400 |
2301～
2350
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
