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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,500 | 1,512 | 1,469 | 1,481 | -55 | -3.6% | 500,400 |
| 2025/04/03 | 1,503 | 1,538 | 1,497 | 1,536 | +7 | +0.5% | 409,900 |
| 2025/04/02 | 1,530 | 1,544 | 1,525 | 1,529 | +9 | +0.6% | 324,500 |
| 2025/04/01 | 1,529 | 1,552 | 1,515 | 1,520 | -4 | -0.3% | 537,600 |
| 2025/03/31 | 1,591 | 1,605 | 1,524 | 1,524 | -107 | -6.6% | 872,900 |
| 2025/03/28 | 1,653 | 1,653 | 1,631 | 1,631 | -25 | -1.5% | 253,800 |
| 2025/03/27 | 1,650 | 1,663 | 1,640 | 1,656 | +6 | +0.4% | 318,600 |
| 2025/03/26 | 1,630 | 1,664 | 1,630 | 1,650 | +24 | +1.5% | 477,800 |
| 2025/03/25 | 1,619 | 1,637 | 1,616 | 1,626 | +6 | +0.4% | 347,200 |
| 2025/03/24 | 1,592 | 1,634 | 1,592 | 1,620 | +34 | +2.1% | 593,300 |
| 2025/03/21 | 1,605 | 1,613 | 1,586 | 1,586 | -20 | -1.2% | 1,561,200 |
| 2025/03/19 | 1,669 | 1,679 | 1,603 | 1,606 | -81 | -4.8% | 1,316,700 |
| 2025/03/18 | 1,700 | 1,719 | 1,680 | 1,687 | +10 | +0.6% | 653,900 |
| 2025/03/17 | 1,678 | 1,680 | 1,665 | 1,677 | +13 | +0.8% | 179,900 |
| 2025/03/14 | 1,650 | 1,678 | 1,642 | 1,664 | -8 | -0.5% | 327,500 |
| 2025/03/13 | 1,687 | 1,709 | 1,667 | 1,672 | -21 | -1.2% | 244,100 |
| 2025/03/12 | 1,692 | 1,701 | 1,677 | 1,693 | -2 | -0.1% | 251,200 |
| 2025/03/11 | 1,670 | 1,701 | 1,665 | 1,695 | +18 | +1.1% | 405,900 |
| 2025/03/10 | 1,670 | 1,682 | 1,656 | 1,677 | +9 | +0.5% | 230,400 |
| 2025/03/07 | 1,658 | 1,672 | 1,641 | 1,668 | -2 | -0.1% | 187,700 |
| 2025/03/06 | 1,637 | 1,677 | 1,634 | 1,670 | +46 | +2.8% | 257,900 |
| 2025/03/05 | 1,615 | 1,637 | 1,609 | 1,624 | +21 | +1.3% | 254,200 |
| 2025/03/04 | 1,595 | 1,603 | 1,588 | 1,603 | +1 | +0.1% | 220,100 |
| 2025/03/03 | 1,590 | 1,604 | 1,586 | 1,602 | +15 | +0.9% | 163,700 |
| 2025/02/28 | 1,600 | 1,606 | 1,586 | 1,587 | -19 | -1.2% | 299,100 |
| 2025/02/27 | 1,605 | 1,611 | 1,603 | 1,606 | -4 | -0.2% | 178,000 |
| 2025/02/26 | 1,636 | 1,636 | 1,601 | 1,610 | -18 | -1.1% | 202,000 |
| 2025/02/25 | 1,620 | 1,634 | 1,618 | 1,628 | +3 | +0.2% | 218,900 |
| 2025/02/21 | 1,620 | 1,628 | 1,618 | 1,625 | -3 | -0.2% | 153,400 |
| 2025/02/20 | 1,640 | 1,640 | 1,617 | 1,628 | -25 | -1.5% | 154,600 |
| 2025/02/19 | 1,623 | 1,660 | 1,617 | 1,653 | +25 | +1.5% | 218,300 |
| 2025/02/18 | 1,638 | 1,640 | 1,626 | 1,628 | -13 | -0.8% | 157,400 |
| 2025/02/17 | 1,664 | 1,667 | 1,640 | 1,641 | -12 | -0.7% | 150,500 |
| 2025/02/14 | 1,661 | 1,668 | 1,653 | 1,653 | -11 | -0.7% | 118,200 |
| 2025/02/13 | 1,664 | 1,673 | 1,659 | 1,664 | ±0 | ±0% | 120,300 |
| 2025/02/12 | 1,677 | 1,682 | 1,657 | 1,664 | -8 | -0.5% | 146,900 |
| 2025/02/10 | 1,666 | 1,682 | 1,664 | 1,672 | -10 | -0.6% | 170,900 |
| 2025/02/07 | 1,692 | 1,706 | 1,682 | 1,682 | -9 | -0.5% | 136,400 |
| 2025/02/06 | 1,675 | 1,694 | 1,674 | 1,691 | +11 | +0.7% | 152,600 |
| 2025/02/05 | 1,660 | 1,688 | 1,654 | 1,680 | +10 | +0.6% | 216,500 |
| 2025/02/04 | 1,691 | 1,697 | 1,663 | 1,670 | -23 | -1.4% | 229,700 |
| 2025/02/03 | 1,699 | 1,700 | 1,687 | 1,693 | -12 | -0.7% | 297,500 |
| 2025/01/31 | 1,703 | 1,709 | 1,694 | 1,705 | -11 | -0.6% | 282,000 |
| 2025/01/30 | 1,698 | 1,718 | 1,694 | 1,716 | +7 | +0.4% | 270,500 |
| 2025/01/29 | 1,728 | 1,734 | 1,700 | 1,709 | +21 | +1.2% | 333,300 |
| 2025/01/28 | 1,661 | 1,699 | 1,660 | 1,688 | +27 | +1.6% | 466,400 |
| 2025/01/27 | 1,670 | 1,671 | 1,654 | 1,661 | +8 | +0.5% | 188,100 |
| 2025/01/24 | 1,655 | 1,667 | 1,647 | 1,653 | +5 | +0.3% | 170,400 |
| 2025/01/23 | 1,653 | 1,655 | 1,636 | 1,648 | -5 | -0.3% | 225,200 |
| 2025/01/22 | 1,650 | 1,658 | 1,636 | 1,653 | +12 | +0.7% | 172,700 |
1～
50
件表示中 / 5970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 | 148,100円 | +1.8% | -17.9% | 2.57% | 16.43倍 | 1.83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 |
| 壱番屋 | 90,900円 | +11.5% | +7.5% | 1.76% | 46.78倍 | 4.57倍 |
|
カレー専門店を全国展開、約９割がＦＣ。海外にも積極展開、成長を牽引。ハウス食品の子会社 |
| アダストリア | 293,400円 | +5.2% | +3.3% | 3.07% | 10.69倍 | 1.79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 |
| ベルク | 650,000円 | +7.1% | +17.8% | 1.78% | 11.38倍 | 1.29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 |
| 平和堂 | 256,900円 | +2.5% | +6.6% | 2.57% | 11.99倍 | 0.68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
