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 |
|---|---|---|---|---|---|---|---|
| 2016/03/25 | 4,590 | 4,640 | 4,540 | 4,570 | -30 | -0.7% | 147,000 |
| 2016/03/24 | 4,555 | 4,690 | 4,550 | 4,600 | +60 | +1.3% | 239,600 |
| 2016/03/23 | 4,475 | 4,550 | 4,420 | 4,540 | +40 | +0.9% | 249,000 |
| 2016/03/22 | 4,360 | 4,515 | 4,355 | 4,500 | +205 | +4.8% | 324,800 |
| 2016/03/18 | 4,285 | 4,380 | 4,245 | 4,295 | +10 | +0.2% | 540,100 |
| 2016/03/17 | 4,200 | 4,525 | 4,165 | 4,285 | +220 | +5.4% | 758,200 |
| 2016/03/16 | 4,145 | 4,175 | 4,055 | 4,065 | -100 | -2.4% | 171,900 |
| 2016/03/15 | 4,045 | 4,240 | 4,010 | 4,165 | +125 | +3.1% | 266,400 |
| 2016/03/14 | 3,940 | 4,070 | 3,920 | 4,040 | +155 | +4% | 172,700 |
| 2016/03/11 | 3,810 | 3,910 | 3,780 | 3,885 | +5 | +0.1% | 151,200 |
| 2016/03/10 | 3,860 | 3,900 | 3,790 | 3,880 | +40 | +1% | 137,600 |
| 2016/03/09 | 3,785 | 3,875 | 3,770 | 3,840 | +5 | +0.1% | 115,600 |
| 2016/03/08 | 3,880 | 3,910 | 3,765 | 3,835 | -20 | -0.5% | 154,000 |
| 2016/03/07 | 3,930 | 3,950 | 3,835 | 3,855 | -5 | -0.1% | 124,300 |
| 2016/03/04 | 3,930 | 3,930 | 3,805 | 3,860 | -30 | -0.8% | 172,300 |
| 2016/03/03 | 3,850 | 3,945 | 3,840 | 3,890 | +40 | +1% | 198,300 |
| 2016/03/02 | 3,780 | 3,860 | 3,720 | 3,850 | +210 | +5.8% | 364,300 |
| 2016/03/01 | 3,520 | 3,685 | 3,520 | 3,640 | +200 | +5.8% | 346,200 |
| 2016/02/29 | 3,490 | 3,515 | 3,425 | 3,440 | +15 | +0.4% | 127,100 |
| 2016/02/26 | 3,495 | 3,495 | 3,405 | 3,425 | -25 | -0.7% | 101,200 |
| 2016/02/25 | 3,380 | 3,470 | 3,340 | 3,450 | +70 | +2.1% | 98,000 |
| 2016/02/24 | 3,350 | 3,435 | 3,340 | 3,380 | ±0 | ±0% | 109,400 |
| 2016/02/23 | 3,415 | 3,465 | 3,335 | 3,380 | -35 | -1% | 86,900 |
| 2016/02/22 | 3,345 | 3,485 | 3,345 | 3,415 | +60 | +1.8% | 151,600 |
| 2016/02/19 | 3,350 | 3,385 | 3,305 | 3,355 | -35 | -1% | 108,800 |
| 2016/02/18 | 3,420 | 3,485 | 3,355 | 3,390 | +50 | +1.5% | 156,100 |
| 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 |
2301～
2350
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
