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 |
|---|---|---|---|---|---|---|---|
| 2023/04/05 | 1,757 | 1,757 | 1,719 | 1,726 | -31 | -1.8% | 280,600 |
| 2023/04/04 | 1,768 | 1,787 | 1,742 | 1,757 | +6 | +0.3% | 363,600 |
| 2023/04/03 | 1,742 | 1,763 | 1,739 | 1,751 | +28 | +1.6% | 255,300 |
| 2023/03/31 | 1,739 | 1,744 | 1,696 | 1,723 | -1 | -0.1% | 349,500 |
| 2023/03/30 | 1,721 | 1,740 | 1,715 | 1,724 | +13 | +0.8% | 332,200 |
| 2023/03/29 | 1,674 | 1,713 | 1,674 | 1,711 | +31 | +1.8% | 317,400 |
| 2023/03/28 | 1,681 | 1,687 | 1,670 | 1,680 | +15 | +0.9% | 210,100 |
| 2023/03/27 | 1,680 | 1,698 | 1,665 | 1,665 | -8 | -0.5% | 279,600 |
| 2023/03/24 | 1,674 | 1,690 | 1,666 | 1,673 | -14 | -0.8% | 283,000 |
| 2023/03/23 | 1,654 | 1,688 | 1,642 | 1,687 | +22 | +1.3% | 156,600 |
| 2023/03/22 | 1,654 | 1,669 | 1,636 | 1,665 | +35 | +2.1% | 220,900 |
| 2023/03/20 | 1,640 | 1,660 | 1,626 | 1,630 | -3 | -0.2% | 250,400 |
| 2023/03/17 | 1,622 | 1,641 | 1,600 | 1,633 | +31 | +1.9% | 425,600 |
| 2023/03/16 | 1,610 | 1,627 | 1,573 | 1,602 | -48 | -2.9% | 780,600 |
| 2023/03/15 | 1,639 | 1,668 | 1,612 | 1,650 | +1 | +0.1% | 566,200 |
| 2023/03/14 | 1,675 | 1,690 | 1,641 | 1,649 | -51 | -3% | 405,600 |
| 2023/03/13 | 1,694 | 1,704 | 1,673 | 1,700 | +7 | +0.4% | 402,300 |
| 2023/03/10 | 1,708 | 1,724 | 1,691 | 1,693 | -34 | -2% | 299,200 |
| 2023/03/09 | 1,721 | 1,739 | 1,720 | 1,727 | +16 | +0.9% | 164,200 |
| 2023/03/08 | 1,720 | 1,728 | 1,708 | 1,711 | -14 | -0.8% | 279,300 |
| 2023/03/07 | 1,731 | 1,737 | 1,716 | 1,725 | -11 | -0.6% | 166,700 |
| 2023/03/06 | 1,728 | 1,747 | 1,728 | 1,736 | +14 | +0.8% | 155,300 |
| 2023/03/03 | 1,718 | 1,728 | 1,712 | 1,722 | +13 | +0.8% | 163,700 |
| 2023/03/02 | 1,720 | 1,732 | 1,703 | 1,709 | -8 | -0.5% | 237,600 |
| 2023/03/01 | 1,717 | 1,745 | 1,717 | 1,717 | -5 | -0.3% | 185,800 |
| 2023/02/28 | 1,723 | 1,733 | 1,717 | 1,722 | -4 | -0.2% | 215,400 |
| 2023/02/27 | 1,715 | 1,728 | 1,710 | 1,726 | +11 | +0.6% | 180,200 |
| 2023/02/24 | 1,710 | 1,719 | 1,701 | 1,715 | +5 | +0.3% | 163,300 |
| 2023/02/22 | 1,717 | 1,720 | 1,699 | 1,710 | -18 | -1% | 279,400 |
| 2023/02/21 | 1,727 | 1,739 | 1,717 | 1,728 | -5 | -0.3% | 119,400 |
| 2023/02/20 | 1,722 | 1,742 | 1,718 | 1,733 | +16 | +0.9% | 107,300 |
| 2023/02/17 | 1,722 | 1,727 | 1,705 | 1,717 | -15 | -0.9% | 149,700 |
| 2023/02/16 | 1,726 | 1,739 | 1,722 | 1,732 | +13 | +0.8% | 125,400 |
| 2023/02/15 | 1,738 | 1,740 | 1,700 | 1,719 | -16 | -0.9% | 168,800 |
| 2023/02/14 | 1,739 | 1,748 | 1,727 | 1,735 | +16 | +0.9% | 156,000 |
| 2023/02/13 | 1,728 | 1,729 | 1,702 | 1,719 | -1 | -0.1% | 154,600 |
| 2023/02/10 | 1,713 | 1,730 | 1,711 | 1,720 | -4 | -0.2% | 132,000 |
| 2023/02/09 | 1,718 | 1,732 | 1,711 | 1,724 | -14 | -0.8% | 201,000 |
| 2023/02/08 | 1,745 | 1,752 | 1,716 | 1,738 | -14 | -0.8% | 229,200 |
| 2023/02/07 | 1,774 | 1,779 | 1,746 | 1,752 | +17 | +1% | 245,100 |
| 2023/02/06 | 1,765 | 1,765 | 1,716 | 1,735 | -15 | -0.9% | 300,400 |
| 2023/02/03 | 1,716 | 1,751 | 1,716 | 1,750 | +49 | +2.9% | 419,500 |
| 2023/02/02 | 1,691 | 1,710 | 1,686 | 1,701 | +10 | +0.6% | 225,100 |
| 2023/02/01 | 1,692 | 1,727 | 1,689 | 1,691 | -23 | -1.3% | 225,700 |
| 2023/01/31 | 1,748 | 1,748 | 1,699 | 1,714 | -28 | -1.6% | 395,400 |
| 2023/01/30 | 1,750 | 1,752 | 1,724 | 1,742 | +6 | +0.3% | 872,600 |
| 2023/01/27 | 1,726 | 1,736 | 1,716 | 1,736 | +10 | +0.6% | 176,600 |
| 2023/01/26 | 1,732 | 1,747 | 1,722 | 1,726 | ±0 | ±0% | 209,100 |
| 2023/01/25 | 1,720 | 1,734 | 1,708 | 1,726 | -6 | -0.3% | 151,800 |
| 2023/01/24 | 1,762 | 1,773 | 1,725 | 1,732 | -6 | -0.3% | 248,000 |
551～
600
件表示中 / 6031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 | 157,400円 | +1.8% | -17.9% | 2.41% | 17.36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 |
| ベルク | 750,000円 | +6.8% | +5.0% | 1.65% | 12.56倍 | 1.42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 | 382,500円 | +13.4% | +11.1% | 0.94% | 23.30倍 | 3.93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 |
| 西松屋チェ | 211,500円 | +7.5% | +10.7% | 1.47% | 13.64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 |
| 壱番屋 | 91,300円 | +10.3% | +5.9% | 1.75% | 44.15倍 | 4.55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 |
市場注目の銘柄
チャート関連のコラム
