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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 4,370 | 4,640 | 4,350 | 4,505 | +135 | +3.1% | 1,422,900 |
| 2015/07/03 | 3,990 | 4,500 | 3,950 | 4,370 | +570 | +15% | 1,984,200 |
| 2015/07/02 | 3,750 | 3,840 | 3,690 | 3,800 | -40 | -1% | 458,100 |
| 2015/07/01 | 3,880 | 3,885 | 3,800 | 3,840 | -15 | -0.4% | 201,400 |
| 2015/06/30 | 3,850 | 3,885 | 3,780 | 3,855 | +145 | +3.9% | 259,400 |
| 2015/06/29 | 3,725 | 3,835 | 3,705 | 3,710 | -200 | -5.1% | 285,200 |
| 2015/06/26 | 3,915 | 3,940 | 3,900 | 3,910 | +5 | +0.1% | 148,300 |
| 2015/06/25 | 3,895 | 3,930 | 3,860 | 3,905 | -40 | -1% | 264,800 |
| 2015/06/24 | 3,885 | 3,950 | 3,830 | 3,945 | +40 | +1% | 283,900 |
| 2015/06/23 | 3,940 | 3,945 | 3,875 | 3,905 | ±0 | ±0% | 338,400 |
| 2015/06/22 | 3,790 | 3,920 | 3,760 | 3,905 | +115 | +3% | 520,700 |
| 2015/06/19 | 3,910 | 3,930 | 3,780 | 3,790 | -110 | -2.8% | 584,000 |
| 2015/06/18 | 3,905 | 3,970 | 3,880 | 3,900 | +5 | +0.1% | 507,800 |
| 2015/06/17 | 3,760 | 3,940 | 3,760 | 3,895 | +130 | +3.5% | 387,800 |
| 2015/06/16 | 3,775 | 3,915 | 3,745 | 3,765 | -10 | -0.3% | 442,000 |
| 2015/06/15 | 3,685 | 3,810 | 3,675 | 3,775 | +140 | +3.9% | 402,700 |
| 2015/06/12 | 3,630 | 3,670 | 3,585 | 3,635 | +40 | +1.1% | 336,900 |
| 2015/06/11 | 3,545 | 3,600 | 3,490 | 3,595 | +90 | +2.6% | 214,300 |
| 2015/06/10 | 3,515 | 3,535 | 3,460 | 3,505 | +20 | +0.6% | 228,400 |
| 2015/06/09 | 3,465 | 3,560 | 3,465 | 3,485 | +35 | +1% | 302,200 |
| 2015/06/08 | 3,455 | 3,465 | 3,405 | 3,450 | +20 | +0.6% | 196,300 |
| 2015/06/05 | 3,420 | 3,455 | 3,360 | 3,430 | -10 | -0.3% | 305,800 |
| 2015/06/04 | 3,330 | 3,455 | 3,330 | 3,440 | +160 | +4.9% | 479,000 |
| 2015/06/03 | 3,300 | 3,310 | 3,240 | 3,280 | -25 | -0.8% | 171,100 |
| 2015/06/02 | 3,230 | 3,330 | 3,230 | 3,305 | +60 | +1.8% | 276,400 |
| 2015/06/01 | 3,165 | 3,265 | 3,165 | 3,245 | +95 | +3% | 292,600 |
| 2015/05/29 | 3,225 | 3,225 | 3,135 | 3,150 | -75 | -2.3% | 396,600 |
| 2015/05/28 | 3,270 | 3,270 | 3,205 | 3,225 | -15 | -0.5% | 167,700 |
| 2015/05/27 | 3,265 | 3,275 | 3,150 | 3,240 | -35 | -1.1% | 384,600 |
| 2015/05/26 | 3,170 | 3,295 | 3,160 | 3,275 | +135 | +4.3% | 488,000 |
| 2015/05/25 | 3,125 | 3,185 | 3,085 | 3,140 | +5 | +0.2% | 388,600 |
| 2015/05/22 | 3,165 | 3,175 | 3,075 | 3,135 | -85 | -2.6% | 802,300 |
| 2015/05/21 | 3,250 | 3,265 | 3,105 | 3,220 | -10 | -0.3% | 918,700 |
| 2015/05/20 | 3,385 | 3,390 | 3,200 | 3,230 | +343 | +11.9% | 1,490,200 |
| 2015/05/19 | 2,830 | 2,898 | 2,805 | 2,887 | +27 | +0.9% | 169,700 |
| 2015/05/18 | 2,834 | 2,912 | 2,834 | 2,860 | ±0 | ±0% | 197,000 |
| 2015/05/15 | 2,793 | 2,867 | 2,735 | 2,860 | +110 | +4% | 276,800 |
| 2015/05/14 | 2,780 | 2,796 | 2,728 | 2,750 | -59 | -2.1% | 203,800 |
| 2015/05/13 | 2,820 | 2,835 | 2,776 | 2,809 | -17 | -0.6% | 149,100 |
| 2015/05/12 | 2,940 | 2,940 | 2,808 | 2,826 | -114 | -3.9% | 214,900 |
| 2015/05/11 | 2,851 | 2,947 | 2,851 | 2,940 | +71 | +2.5% | 342,000 |
| 2015/05/08 | 2,862 | 2,898 | 2,844 | 2,869 | +35 | +1.2% | 228,300 |
| 2015/05/07 | 2,757 | 2,888 | 2,748 | 2,834 | +132 | +4.9% | 477,500 |
| 2015/05/01 | 2,795 | 2,795 | 2,688 | 2,702 | -100 | -3.6% | 328,500 |
| 2015/04/30 | 2,792 | 2,815 | 2,776 | 2,802 | +2 | +0.1% | 504,600 |
| 2015/04/28 | 2,769 | 2,815 | 2,769 | 2,800 | +27 | +1% | 251,400 |
| 2015/04/27 | 2,780 | 2,801 | 2,769 | 2,773 | -27 | -1% | 166,700 |
| 2015/04/24 | 2,762 | 2,858 | 2,762 | 2,800 | +9 | +0.3% | 244,300 |
| 2015/04/23 | 2,782 | 2,816 | 2,757 | 2,791 | -21 | -0.7% | 303,800 |
| 2015/04/22 | 2,808 | 2,837 | 2,778 | 2,812 | +8 | +0.3% | 212,800 |
2401～
2450
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 | 152,800円 | +1.8% | -17.9% | 2.49% | 16.95倍 | 1.89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 | 715,000円 | +6.8% | +5.0% | 1.73% | 11.98倍 | 1.35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 | 368,500円 | +13.4% | +11.1% | 0.98% | 22.45倍 | 3.79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 | 287,600円 | +4.1% | +19.0% | 3.13% | 10.74倍 | 1.72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 | 23,800円 | +6.9% | - | 0.00% | 71.05倍 | 3.04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
