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 |
|---|---|---|---|---|---|---|---|
| 2024/12/03 | 1,876 | 1,886 | 1,865 | 1,865 | +2 | +0.1% | 247,100 |
| 2024/12/02 | 1,866 | 1,874 | 1,845 | 1,863 | -2 | -0.1% | 196,400 |
| 2024/11/29 | 1,846 | 1,872 | 1,832 | 1,865 | +19 | +1% | 289,700 |
| 2024/11/28 | 1,840 | 1,854 | 1,837 | 1,846 | +4 | +0.2% | 179,800 |
| 2024/11/27 | 1,852 | 1,857 | 1,831 | 1,842 | -7 | -0.4% | 228,400 |
| 2024/11/26 | 1,833 | 1,855 | 1,832 | 1,849 | +16 | +0.9% | 287,500 |
| 2024/11/25 | 1,865 | 1,871 | 1,833 | 1,833 | -31 | -1.7% | 388,600 |
| 2024/11/22 | 1,880 | 1,884 | 1,864 | 1,864 | -16 | -0.9% | 175,900 |
| 2024/11/21 | 1,876 | 1,893 | 1,875 | 1,880 | +5 | +0.3% | 323,200 |
| 2024/11/20 | 1,872 | 1,888 | 1,871 | 1,875 | +2 | +0.1% | 216,500 |
| 2024/11/19 | 1,875 | 1,893 | 1,870 | 1,873 | -14 | -0.7% | 820,000 |
| 2024/11/18 | 1,871 | 1,902 | 1,870 | 1,887 | -22 | -1.2% | 1,310,600 |
| 2024/11/15 | 1,919 | 1,927 | 1,905 | 1,909 | -5 | -0.3% | 499,200 |
| 2024/11/14 | 1,920 | 1,935 | 1,913 | 1,914 | -14 | -0.7% | 516,200 |
| 2024/11/13 | 1,906 | 1,936 | 1,906 | 1,928 | +15 | +0.8% | 369,700 |
| 2024/11/12 | 1,928 | 1,947 | 1,909 | 1,913 | -4 | -0.2% | 339,500 |
| 2024/11/11 | 1,920 | 1,938 | 1,907 | 1,917 | -8 | -0.4% | 382,100 |
| 2024/11/08 | 1,930 | 1,949 | 1,925 | 1,925 | +7 | +0.4% | 347,000 |
| 2024/11/07 | 1,914 | 1,931 | 1,904 | 1,918 | +14 | +0.7% | 420,800 |
| 2024/11/06 | 1,916 | 1,932 | 1,904 | 1,904 | -12 | -0.6% | 315,500 |
| 2024/11/05 | 1,909 | 1,916 | 1,897 | 1,916 | +13 | +0.7% | 387,000 |
| 2024/11/01 | 1,910 | 1,935 | 1,903 | 1,903 | -25 | -1.3% | 320,700 |
| 2024/10/31 | 1,918 | 1,937 | 1,913 | 1,928 | +9 | +0.5% | 290,100 |
| 2024/10/30 | 1,930 | 1,930 | 1,914 | 1,919 | -4 | -0.2% | 483,900 |
| 2024/10/29 | 1,920 | 1,932 | 1,918 | 1,923 | -27 | -1.4% | 407,500 |
| 2024/10/28 | 1,929 | 1,953 | 1,896 | 1,950 | +24 | +1.2% | 340,000 |
| 2024/10/25 | 1,947 | 1,950 | 1,920 | 1,926 | -5 | -0.3% | 243,400 |
| 2024/10/24 | 1,937 | 1,942 | 1,916 | 1,931 | -19 | -1% | 327,600 |
| 2024/10/23 | 1,966 | 1,978 | 1,944 | 1,950 | -49 | -2.5% | 287,300 |
| 2024/10/22 | 2,013 | 2,013 | 1,997 | 1,999 | -14 | -0.7% | 211,200 |
| 2024/10/21 | 2,010 | 2,020 | 2,006 | 2,013 | -2 | -0.1% | 140,000 |
| 2024/10/18 | 2,027 | 2,034 | 2,006 | 2,015 | -13 | -0.6% | 210,400 |
| 2024/10/17 | 2,050 | 2,050 | 2,028 | 2,028 | -29 | -1.4% | 179,100 |
| 2024/10/16 | 2,068 | 2,079 | 2,051 | 2,057 | -16 | -0.8% | 172,500 |
| 2024/10/15 | 2,063 | 2,074 | 2,055 | 2,073 | +26 | +1.3% | 227,700 |
| 2024/10/11 | 2,047 | 2,063 | 2,043 | 2,047 | +2 | +0.1% | 161,400 |
| 2024/10/10 | 2,055 | 2,055 | 2,030 | 2,045 | +1 | ±0% | 147,700 |
| 2024/10/09 | 2,023 | 2,044 | 2,009 | 2,044 | +34 | +1.7% | 255,200 |
| 2024/10/08 | 2,005 | 2,023 | 1,997 | 2,010 | -1 | ±0% | 346,100 |
| 2024/10/07 | 2,018 | 2,027 | 1,990 | 2,011 | -41 | -2% | 442,800 |
| 2024/10/04 | 2,030 | 2,067 | 2,030 | 2,052 | +24 | +1.2% | 257,200 |
| 2024/10/03 | 2,002 | 2,044 | 1,989 | 2,028 | +26 | +1.3% | 464,100 |
| 2024/10/02 | 2,057 | 2,075 | 2,002 | 2,002 | -138 | -6.4% | 717,800 |
| 2024/10/01 | 2,160 | 2,166 | 2,135 | 2,140 | -23 | -1.1% | 172,700 |
| 2024/09/30 | 2,159 | 2,172 | 2,135 | 2,163 | -34 | -1.5% | 222,500 |
| 2024/09/27 | 2,181 | 2,200 | 2,181 | 2,197 | +24 | +1.1% | 194,600 |
| 2024/09/26 | 2,148 | 2,175 | 2,145 | 2,173 | +45 | +2.1% | 246,500 |
| 2024/09/25 | 2,087 | 2,132 | 2,085 | 2,128 | +41 | +2% | 206,400 |
| 2024/09/24 | 2,066 | 2,111 | 2,066 | 2,087 | +30 | +1.5% | 178,000 |
| 2024/09/20 | 2,070 | 2,082 | 2,053 | 2,057 | -3 | -0.1% | 204,100 |
1～
50
件表示中 / 5890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 | 186,500円 | +6.0% | +6.1% | 2.04% | 15.83倍 | 2.27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 | 366,500円 | +5.2% | +3.3% | 2.46% | 13.36倍 | 2.23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 |
| アインＨＤ | 504,700円 | +13.4% | -6.4% | 1.59% | 17.67倍 | 1.31倍 |
|
調剤薬局首位。大型店得意。都市部で女性向けドラッグストア。セブン＆アイと資本・業務提携 |
| サンエー | 276,700円 | +3.8% | +0.9% | 1.99% | 15.30倍 | 1.18倍 |
|
沖縄流通最大手。スーパー軸に外食等展開。ローソンと合弁でコンビニも。ニチリウグループ |
| コメリ | 325,000円 | +4.7% | +10.3% | 1.66% | 10.13倍 | 0.63倍 |
|
新潟発祥の大手ホームセンター（ＨＣ）。小型店と大型店を組み合わせた集中出店で全国展開 |
市場注目の銘柄
チャート関連のコラム
