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 |
|---|---|---|---|---|---|---|---|
| 2015/10/27 | 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 |
| 2015/09/15 | 4,320 | 4,340 | 4,130 | 4,195 | +140 | +3.5% | 737,400 |
| 2015/09/14 | 4,195 | 4,220 | 4,020 | 4,055 | +55 | +1.4% | 413,400 |
| 2015/09/11 | 3,885 | 4,075 | 3,885 | 4,000 | +45 | +1.1% | 285,600 |
| 2015/09/10 | 3,850 | 3,980 | 3,780 | 3,955 | +175 | +4.6% | 346,800 |
| 2015/09/09 | 3,955 | 3,985 | 3,660 | 3,780 | -130 | -3.3% | 605,900 |
| 2015/09/08 | 3,945 | 4,080 | 3,880 | 3,910 | -10 | -0.3% | 228,800 |
| 2015/09/07 | 3,960 | 3,980 | 3,885 | 3,920 | -90 | -2.2% | 171,400 |
| 2015/09/04 | 4,045 | 4,055 | 3,855 | 4,010 | -70 | -1.7% | 326,300 |
| 2015/09/03 | 4,035 | 4,160 | 4,035 | 4,080 | +65 | +1.6% | 121,300 |
| 2015/09/02 | 3,965 | 4,100 | 3,920 | 4,015 | -85 | -2.1% | 193,800 |
| 2015/09/01 | 4,210 | 4,230 | 4,090 | 4,100 | -100 | -2.4% | 204,200 |
| 2015/08/31 | 4,210 | 4,210 | 4,135 | 4,200 | ±0 | ±0% | 109,400 |
| 2015/08/28 | 4,195 | 4,245 | 4,130 | 4,200 | +135 | +3.3% | 239,300 |
| 2015/08/27 | 3,995 | 4,170 | 3,995 | 4,065 | +95 | +2.4% | 306,200 |
| 2015/08/26 | 3,775 | 3,980 | 3,750 | 3,970 | +205 | +5.4% | 480,800 |
| 2015/08/25 | 3,610 | 3,995 | 3,550 | 3,765 | -30 | -0.8% | 351,300 |
| 2015/08/24 | 4,020 | 4,115 | 3,785 | 3,795 | -295 | -7.2% | 421,300 |
| 2015/08/21 | 3,965 | 4,155 | 3,945 | 4,090 | +105 | +2.6% | 377,200 |
| 2015/08/20 | 4,065 | 4,065 | 3,960 | 3,985 | -65 | -1.6% | 398,800 |
| 2015/08/19 | 4,095 | 4,130 | 4,025 | 4,050 | -30 | -0.7% | 186,800 |
| 2015/08/18 | 4,180 | 4,180 | 4,070 | 4,080 | -105 | -2.5% | 164,200 |
| 2015/08/17 | 4,100 | 4,190 | 4,085 | 4,185 | +115 | +2.8% | 182,500 |
| 2015/08/14 | 4,105 | 4,180 | 4,045 | 4,070 | -125 | -3% | 349,700 |
| 2015/08/13 | 4,100 | 4,285 | 4,100 | 4,195 | +100 | +2.4% | 423,700 |
2401～
2450
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
