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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 1,555 | 1,581 | 1,552 | 1,565 | +3 | +0.2% | 279,500 |
| 2025/07/01 | 1,535 | 1,569 | 1,535 | 1,562 | +22 | +1.4% | 413,300 |
| 2025/06/30 | 1,525 | 1,562 | 1,525 | 1,540 | +29 | +1.9% | 334,200 |
| 2025/06/27 | 1,502 | 1,513 | 1,499 | 1,511 | +15 | +1% | 191,700 |
| 2025/06/26 | 1,483 | 1,496 | 1,476 | 1,496 | +4 | +0.3% | 254,300 |
| 2025/06/25 | 1,503 | 1,514 | 1,491 | 1,492 | -11 | -0.7% | 228,600 |
| 2025/06/24 | 1,505 | 1,515 | 1,499 | 1,503 | +3 | +0.2% | 229,400 |
| 2025/06/23 | 1,497 | 1,509 | 1,492 | 1,500 | -4 | -0.3% | 239,100 |
| 2025/06/20 | 1,495 | 1,510 | 1,490 | 1,504 | +9 | +0.6% | 274,300 |
| 2025/06/19 | 1,502 | 1,507 | 1,493 | 1,495 | -7 | -0.5% | 170,900 |
| 2025/06/18 | 1,488 | 1,508 | 1,488 | 1,502 | +14 | +0.9% | 194,800 |
| 2025/06/17 | 1,504 | 1,516 | 1,486 | 1,488 | -15 | -1% | 154,500 |
| 2025/06/16 | 1,507 | 1,509 | 1,498 | 1,503 | +3 | +0.2% | 153,500 |
| 2025/06/13 | 1,526 | 1,531 | 1,494 | 1,500 | -18 | -1.2% | 297,700 |
| 2025/06/12 | 1,550 | 1,558 | 1,516 | 1,518 | -39 | -2.5% | 295,000 |
| 2025/06/11 | 1,547 | 1,571 | 1,545 | 1,557 | +6 | +0.4% | 260,700 |
| 2025/06/10 | 1,564 | 1,574 | 1,551 | 1,551 | -14 | -0.9% | 211,900 |
| 2025/06/09 | 1,564 | 1,577 | 1,561 | 1,565 | +7 | +0.4% | 248,300 |
| 2025/06/06 | 1,556 | 1,571 | 1,552 | 1,558 | +12 | +0.8% | 366,600 |
| 2025/06/05 | 1,530 | 1,554 | 1,528 | 1,546 | +1 | +0.1% | 208,500 |
| 2025/06/04 | 1,525 | 1,550 | 1,525 | 1,545 | +22 | +1.4% | 234,900 |
| 2025/06/03 | 1,510 | 1,537 | 1,509 | 1,523 | +8 | +0.5% | 262,900 |
| 2025/06/02 | 1,535 | 1,537 | 1,514 | 1,515 | -37 | -2.4% | 254,200 |
| 2025/05/30 | 1,552 | 1,558 | 1,545 | 1,552 | -4 | -0.3% | 330,900 |
| 2025/05/29 | 1,520 | 1,559 | 1,514 | 1,556 | +46 | +3% | 550,000 |
| 2025/05/28 | 1,513 | 1,520 | 1,508 | 1,510 | +7 | +0.5% | 287,700 |
| 2025/05/27 | 1,487 | 1,511 | 1,485 | 1,503 | +12 | +0.8% | 244,600 |
| 2025/05/26 | 1,483 | 1,498 | 1,482 | 1,491 | +8 | +0.5% | 241,000 |
| 2025/05/23 | 1,476 | 1,495 | 1,474 | 1,483 | +4 | +0.3% | 186,100 |
| 2025/05/22 | 1,495 | 1,498 | 1,478 | 1,479 | -9 | -0.6% | 268,800 |
| 2025/05/21 | 1,465 | 1,498 | 1,464 | 1,488 | +25 | +1.7% | 549,700 |
| 2025/05/20 | 1,500 | 1,501 | 1,453 | 1,463 | -50 | -3.3% | 874,000 |
| 2025/05/19 | 1,502 | 1,529 | 1,501 | 1,513 | -13 | -0.9% | 807,800 |
| 2025/05/16 | 1,505 | 1,531 | 1,505 | 1,526 | +9 | +0.6% | 1,355,800 |
| 2025/05/15 | 1,506 | 1,530 | 1,505 | 1,517 | -17 | -1.1% | 738,800 |
| 2025/05/14 | 1,540 | 1,548 | 1,526 | 1,534 | -18 | -1.2% | 453,300 |
| 2025/05/13 | 1,549 | 1,564 | 1,547 | 1,552 | +4 | +0.3% | 414,200 |
| 2025/05/12 | 1,548 | 1,553 | 1,532 | 1,548 | ±0 | ±0% | 615,600 |
| 2025/05/09 | 1,530 | 1,556 | 1,530 | 1,548 | +23 | +1.5% | 395,200 |
| 2025/05/08 | 1,515 | 1,526 | 1,508 | 1,525 | +6 | +0.4% | 425,800 |
| 2025/05/07 | 1,529 | 1,533 | 1,519 | 1,519 | +12 | +0.8% | 417,200 |
| 2025/05/02 | 1,500 | 1,516 | 1,498 | 1,507 | +4 | +0.3% | 281,400 |
| 2025/05/01 | 1,515 | 1,515 | 1,497 | 1,503 | -16 | -1.1% | 369,700 |
| 2025/04/30 | 1,520 | 1,523 | 1,510 | 1,519 | -2 | -0.1% | 281,000 |
| 2025/04/28 | 1,511 | 1,524 | 1,505 | 1,521 | +9 | +0.6% | 376,500 |
| 2025/04/25 | 1,480 | 1,517 | 1,477 | 1,512 | +25 | +1.7% | 402,600 |
| 2025/04/24 | 1,487 | 1,491 | 1,478 | 1,487 | +1 | +0.1% | 284,500 |
| 2025/04/23 | 1,475 | 1,486 | 1,464 | 1,486 | +22 | +1.5% | 282,300 |
| 2025/04/22 | 1,465 | 1,467 | 1,448 | 1,464 | +9 | +0.6% | 292,200 |
| 2025/04/21 | 1,452 | 1,458 | 1,446 | 1,455 | +3 | +0.2% | 196,800 |
1～
50
件表示中 / 6030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 | 157,100円 | +1.8% | -17.9% | 2.42% | 17.33倍 | 1.92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 |
| 物語コーポ | 383,000円 | +13.4% | +11.1% | 0.94% | 23.33倍 | 3.94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 |
| ベルク | 741,000円 | +6.8% | +5.0% | 1.67% | 12.41倍 | 1.40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 |
| 西松屋チェ | 211,200円 | +7.5% | +10.7% | 1.47% | 13.62倍 | 1.40倍 |
|
ベビー・子ども衣料と生活雑貨のロードサイド大型店を全国展開。ＰＢ商品中心の低価格戦略 |
| 平和堂 | 280,400円 | +2.5% | +6.6% | 2.35% | 12.95倍 | 0.73倍 |
|
滋賀県で圧倒的シェアのスーパー。東海や北陸に出店。中国に百貨店進出。ニチリウグループ |
市場注目の銘柄
チャート関連のコラム
