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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 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 |
| 2015/04/21 | 2,813 | 2,847 | 2,789 | 2,804 | +4 | +0.1% | 113,500 |
| 2015/04/20 | 2,804 | 2,916 | 2,791 | 2,800 | -31 | -1.1% | 300,300 |
| 2015/04/17 | 2,844 | 2,890 | 2,808 | 2,831 | +24 | +0.9% | 271,100 |
| 2015/04/16 | 2,800 | 2,821 | 2,770 | 2,807 | +29 | +1% | 220,000 |
| 2015/04/15 | 2,817 | 2,835 | 2,748 | 2,778 | -58 | -2% | 361,800 |
| 2015/04/14 | 2,830 | 2,876 | 2,820 | 2,836 | +5 | +0.2% | 174,800 |
2451～
2500
件表示中 / 6033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 | 139,600円 | +3.9% | -24.0% | 2.72% | 19.61倍 | 1.66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 |
| コーナン商事 | 393,000円 | +4.4% | +3.0% | 3.31% | 7.72倍 | 0.67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 |
| バローＨＤ | 250,500円 | +5.6% | +7.0% | 2.79% | 9.42倍 | 0.77倍 |
|
中部地区地盤。食品スーパー軸に多角展開。傘下にホームセンター（ＨＣ）やドラッグストア |
| ロイヤルＨＤ | 264,100円 | +9.5% | +6.6% | 1.21% | 26.81倍 | 2.59倍 |
|
外食老舗。「ロイヤルホスト」と天丼「てんや」等を展開。ホテルや施設内食堂、食品も展開 |
| ジョイ本田 | 205,700円 | +1.3% | +0.5% | 3.11% | 15.50倍 | 1.01倍 |
|
ホームセンター大手。関東１都５県で５万平方メートルの超大型店を展開。４０万点以上の品ぞろえに強み |
市場注目の銘柄
チャート関連のコラム
