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 |
|---|---|---|---|---|---|---|---|
| 2016/01/13 | 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 |
| 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 |
2351～
2400
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
