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 |
|---|---|---|---|---|---|---|---|
| 2022/10/28 | 1,490 | 1,506 | 1,474 | 1,496 | ±0 | ±0% | 715,500 |
| 2022/10/27 | 1,509 | 1,511 | 1,491 | 1,496 | -11 | -0.7% | 274,100 |
| 2022/10/26 | 1,527 | 1,527 | 1,507 | 1,507 | -1 | -0.1% | 198,700 |
| 2022/10/25 | 1,510 | 1,518 | 1,495 | 1,508 | -3 | -0.2% | 232,900 |
| 2022/10/24 | 1,530 | 1,531 | 1,510 | 1,511 | -33 | -2.1% | 306,800 |
| 2022/10/21 | 1,526 | 1,546 | 1,524 | 1,544 | +17 | +1.1% | 422,600 |
| 2022/10/20 | 1,509 | 1,529 | 1,502 | 1,527 | +21 | +1.4% | 296,500 |
| 2022/10/19 | 1,504 | 1,515 | 1,496 | 1,506 | +3 | +0.2% | 260,600 |
| 2022/10/18 | 1,500 | 1,511 | 1,491 | 1,503 | +12 | +0.8% | 305,400 |
| 2022/10/17 | 1,451 | 1,493 | 1,451 | 1,491 | +17 | +1.2% | 235,000 |
| 2022/10/14 | 1,445 | 1,481 | 1,445 | 1,474 | +28 | +1.9% | 342,500 |
| 2022/10/13 | 1,470 | 1,476 | 1,442 | 1,446 | -17 | -1.2% | 274,900 |
| 2022/10/12 | 1,466 | 1,487 | 1,452 | 1,463 | -6 | -0.4% | 427,500 |
| 2022/10/11 | 1,482 | 1,495 | 1,467 | 1,469 | -31 | -2.1% | 425,900 |
| 2022/10/07 | 1,490 | 1,503 | 1,484 | 1,500 | -5 | -0.3% | 464,300 |
| 2022/10/06 | 1,480 | 1,519 | 1,471 | 1,505 | -14 | -0.9% | 607,600 |
| 2022/10/05 | 1,530 | 1,534 | 1,504 | 1,519 | +6 | +0.4% | 310,200 |
| 2022/10/04 | 1,518 | 1,545 | 1,511 | 1,513 | -8 | -0.5% | 342,900 |
| 2022/10/03 | 1,490 | 1,524 | 1,485 | 1,521 | +27 | +1.8% | 389,100 |
| 2022/09/30 | 1,509 | 1,537 | 1,480 | 1,494 | -19 | -1.3% | 633,500 |
| 2022/09/29 | 1,489 | 1,531 | 1,471 | 1,513 | +24 | +1.6% | 394,600 |
| 2022/09/28 | 1,520 | 1,531 | 1,466 | 1,489 | -37 | -2.4% | 645,900 |
| 2022/09/27 | 1,539 | 1,552 | 1,519 | 1,526 | -13 | -0.8% | 600,700 |
| 2022/09/26 | 1,566 | 1,605 | 1,536 | 1,539 | -49 | -3.1% | 620,000 |
| 2022/09/22 | 1,594 | 1,607 | 1,580 | 1,588 | -53 | -3.2% | 643,700 |
| 2022/09/21 | 1,640 | 1,656 | 1,609 | 1,641 | -19 | -1.1% | 578,900 |
| 2022/09/20 | 1,611 | 1,661 | 1,595 | 1,660 | +40 | +2.5% | 1,014,400 |
| 2022/09/16 | 1,651 | 1,693 | 1,562 | 1,620 | -227 | -12.3% | 3,072,100 |
| 2022/09/15 | 1,854 | 1,860 | 1,811 | 1,847 | +42 | +2.3% | 643,000 |
| 2022/09/14 | 1,785 | 1,811 | 1,768 | 1,805 | +2 | +0.1% | 258,300 |
| 2022/09/13 | 1,841 | 1,841 | 1,803 | 1,803 | -39 | -2.1% | 274,500 |
| 2022/09/12 | 1,865 | 1,866 | 1,838 | 1,842 | -12 | -0.6% | 166,600 |
| 2022/09/09 | 1,820 | 1,858 | 1,815 | 1,854 | +34 | +1.9% | 255,100 |
| 2022/09/08 | 1,830 | 1,840 | 1,817 | 1,820 | +15 | +0.8% | 274,000 |
| 2022/09/07 | 1,815 | 1,815 | 1,776 | 1,805 | -16 | -0.9% | 182,900 |
| 2022/09/06 | 1,821 | 1,838 | 1,810 | 1,821 | +2 | +0.1% | 128,600 |
| 2022/09/05 | 1,817 | 1,835 | 1,806 | 1,819 | +1 | +0.1% | 140,100 |
| 2022/09/02 | 1,844 | 1,848 | 1,805 | 1,818 | -26 | -1.4% | 143,400 |
| 2022/09/01 | 1,817 | 1,848 | 1,787 | 1,844 | -3 | -0.2% | 281,300 |
| 2022/08/31 | 1,829 | 1,851 | 1,826 | 1,847 | +5 | +0.3% | 444,700 |
| 2022/08/30 | 1,838 | 1,877 | 1,822 | 1,842 | +62 | +3.5% | 502,800 |
| 2022/08/29 | 1,763 | 1,783 | 1,750 | 1,780 | -23 | -1.3% | 135,800 |
| 2022/08/26 | 1,835 | 1,838 | 1,798 | 1,803 | -13 | -0.7% | 143,800 |
| 2022/08/25 | 1,810 | 1,825 | 1,810 | 1,816 | +12 | +0.7% | 99,800 |
| 2022/08/24 | 1,802 | 1,815 | 1,798 | 1,804 | +4 | +0.2% | 101,500 |
| 2022/08/23 | 1,820 | 1,820 | 1,797 | 1,800 | -14 | -0.8% | 145,600 |
| 2022/08/22 | 1,810 | 1,818 | 1,803 | 1,814 | +4 | +0.2% | 145,100 |
| 2022/08/19 | 1,816 | 1,816 | 1,797 | 1,810 | -10 | -0.5% | 99,100 |
| 2022/08/18 | 1,805 | 1,828 | 1,791 | 1,820 | -2 | -0.1% | 162,400 |
| 2022/08/17 | 1,830 | 1,843 | 1,814 | 1,822 | +13 | +0.7% | 236,800 |
601～
650
件表示中 / 5975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 | 143,000円 | +1.8% | -17.9% | 2.66% | 15.87倍 | 1.77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 | 354,000円 | +13.4% | +11.1% | 1.02% | 21.57倍 | 3.64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 |
| くら寿司 | 329,500円 | +3.4% | -16.5% | 0.61% | 38.52倍 | 2.32倍 |
|
関西・関東軸にロードサイド中心の「くら寿司」直営展開。２位級。米国、台湾で子会社が上場 |
| アダストリア | 273,200円 | +4.1% | +19.0% | 3.29% | 10.20倍 | 1.64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 |
| バローＨＤ | 244,200円 | +4.0% | +3.1% | 2.78% | 10.46倍 | 0.78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 |
市場注目の銘柄
チャート関連のコラム
