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 |
|---|---|---|---|---|---|---|---|
| 2022/12/23 | 1,683 | 1,704 | 1,682 | 1,689 | -9 | -0.5% | 342,800 |
| 2022/12/22 | 1,657 | 1,698 | 1,646 | 1,698 | +41 | +2.5% | 396,800 |
| 2022/12/21 | 1,601 | 1,660 | 1,598 | 1,657 | +48 | +3% | 590,800 |
| 2022/12/20 | 1,600 | 1,616 | 1,580 | 1,609 | -9 | -0.6% | 433,800 |
| 2022/12/19 | 1,628 | 1,644 | 1,609 | 1,618 | -2 | -0.1% | 571,400 |
| 2022/12/16 | 1,635 | 1,703 | 1,610 | 1,620 | +88 | +5.7% | 2,158,600 |
| 2022/12/15 | 1,535 | 1,555 | 1,529 | 1,532 | -26 | -1.7% | 383,600 |
| 2022/12/14 | 1,590 | 1,601 | 1,551 | 1,558 | -8 | -0.5% | 449,300 |
| 2022/12/13 | 1,573 | 1,573 | 1,553 | 1,566 | +6 | +0.4% | 288,300 |
| 2022/12/12 | 1,601 | 1,601 | 1,558 | 1,560 | -47 | -2.9% | 297,800 |
| 2022/12/09 | 1,607 | 1,630 | 1,595 | 1,607 | +14 | +0.9% | 409,300 |
| 2022/12/08 | 1,593 | 1,603 | 1,586 | 1,593 | -1 | -0.1% | 255,900 |
| 2022/12/07 | 1,596 | 1,606 | 1,587 | 1,594 | -1 | -0.1% | 276,200 |
| 2022/12/06 | 1,583 | 1,601 | 1,576 | 1,595 | -1 | -0.1% | 279,000 |
| 2022/12/05 | 1,600 | 1,611 | 1,583 | 1,596 | -3 | -0.2% | 198,900 |
| 2022/12/02 | 1,597 | 1,605 | 1,571 | 1,599 | +2 | +0.1% | 363,000 |
| 2022/12/01 | 1,599 | 1,613 | 1,587 | 1,597 | +16 | +1% | 379,700 |
| 2022/11/30 | 1,573 | 1,597 | 1,567 | 1,581 | -18 | -1.1% | 383,000 |
| 2022/11/29 | 1,615 | 1,615 | 1,597 | 1,599 | -11 | -0.7% | 178,000 |
| 2022/11/28 | 1,640 | 1,640 | 1,605 | 1,610 | -30 | -1.8% | 375,300 |
| 2022/11/25 | 1,665 | 1,672 | 1,632 | 1,640 | -28 | -1.7% | 267,700 |
| 2022/11/24 | 1,643 | 1,679 | 1,641 | 1,668 | +37 | +2.3% | 434,400 |
| 2022/11/22 | 1,648 | 1,656 | 1,628 | 1,631 | -5 | -0.3% | 437,000 |
| 2022/11/21 | 1,600 | 1,646 | 1,599 | 1,636 | +38 | +2.4% | 486,300 |
| 2022/11/18 | 1,589 | 1,603 | 1,579 | 1,598 | +12 | +0.8% | 359,800 |
| 2022/11/17 | 1,625 | 1,635 | 1,586 | 1,586 | -59 | -3.6% | 894,400 |
| 2022/11/16 | 1,670 | 1,670 | 1,636 | 1,645 | -3 | -0.2% | 1,064,500 |
| 2022/11/15 | 1,635 | 1,648 | 1,622 | 1,648 | +21 | +1.3% | 621,700 |
| 2022/11/14 | 1,610 | 1,644 | 1,608 | 1,627 | +39 | +2.5% | 982,500 |
| 2022/11/11 | 1,595 | 1,599 | 1,578 | 1,588 | +12 | +0.8% | 543,200 |
| 2022/11/10 | 1,580 | 1,582 | 1,560 | 1,576 | -7 | -0.4% | 341,100 |
| 2022/11/09 | 1,587 | 1,603 | 1,580 | 1,583 | +4 | +0.3% | 381,000 |
| 2022/11/08 | 1,570 | 1,583 | 1,569 | 1,579 | +11 | +0.7% | 362,400 |
| 2022/11/07 | 1,559 | 1,572 | 1,555 | 1,568 | +20 | +1.3% | 286,600 |
| 2022/11/04 | 1,543 | 1,550 | 1,534 | 1,548 | +1 | +0.1% | 444,600 |
| 2022/11/02 | 1,565 | 1,565 | 1,536 | 1,547 | -16 | -1% | 338,200 |
| 2022/11/01 | 1,560 | 1,575 | 1,550 | 1,563 | +8 | +0.5% | 442,000 |
| 2022/10/31 | 1,526 | 1,555 | 1,522 | 1,555 | +59 | +3.9% | 540,700 |
| 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 |
651～
700
件表示中 / 6063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 | 153,300円 | +3.9% | -24.0% | 2.48% | 20.79倍 | 1.76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 |
| ゲンキードラ | 479,500円 | +10.5% | +8.1% | 0.27% | 19.43倍 | 2.74倍 |
|
福井地盤のドラッグストア。近年は滋賀出店に注力。低価格で集客、食品が売上の約７割占める |
| ハイデ日高 | 387,000円 | +7.9% | +6.2% | 1.14% | 33.98倍 | 5.39倍 |
|
中華料理とつまみの「中華食堂日高屋」主力。首都圏の駅前・繁華街立地で展開。直営出店主義 |
| ジョイ本田 | 219,800円 | +3.1% | -5.7% | 3.82% | 16.87倍 | 1.09倍 |
|
ホームセンター大手。関東１都５県で５万平方メートルの超大型店を展開。４０万点以上の品ぞろえに強み |
| コーナン商事 | 404,000円 | +4.4% | +3.0% | 3.22% | 7.91倍 | 0.69倍 |
|
ホームセンター（ＨＣ）大手。大阪発祥で近畿圏にドミナント展開。Ｍ＆Ａで首都圏へ本格進出 |
市場注目の銘柄
チャート関連のコラム
