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 |
|---|---|---|---|---|---|---|---|
| 2022/06/13 | 1,492 | 1,498 | 1,468 | 1,480 | -22 | -1.5% | 245,300 |
| 2022/06/10 | 1,513 | 1,517 | 1,497 | 1,502 | -26 | -1.7% | 178,500 |
| 2022/06/09 | 1,543 | 1,547 | 1,525 | 1,528 | -15 | -1% | 188,500 |
| 2022/06/08 | 1,526 | 1,545 | 1,510 | 1,543 | +21 | +1.4% | 260,600 |
| 2022/06/07 | 1,536 | 1,536 | 1,514 | 1,522 | ±0 | ±0% | 115,200 |
| 2022/06/06 | 1,500 | 1,531 | 1,499 | 1,522 | +1 | +0.1% | 252,800 |
| 2022/06/03 | 1,500 | 1,526 | 1,488 | 1,521 | +42 | +2.8% | 386,800 |
| 2022/06/02 | 1,472 | 1,483 | 1,463 | 1,479 | +11 | +0.7% | 270,300 |
| 2022/06/01 | 1,473 | 1,478 | 1,462 | 1,468 | +18 | +1.2% | 199,700 |
| 2022/05/31 | 1,459 | 1,467 | 1,443 | 1,450 | -29 | -2% | 675,100 |
| 2022/05/30 | 1,480 | 1,489 | 1,469 | 1,479 | +16 | +1.1% | 424,800 |
| 2022/05/27 | 1,469 | 1,470 | 1,451 | 1,463 | +15 | +1% | 235,100 |
| 2022/05/26 | 1,437 | 1,463 | 1,433 | 1,448 | +29 | +2% | 288,900 |
| 2022/05/25 | 1,417 | 1,424 | 1,388 | 1,419 | -4 | -0.3% | 403,900 |
| 2022/05/24 | 1,445 | 1,445 | 1,414 | 1,423 | -34 | -2.3% | 436,200 |
| 2022/05/23 | 1,458 | 1,476 | 1,446 | 1,457 | +7 | +0.5% | 418,700 |
| 2022/05/20 | 1,440 | 1,455 | 1,420 | 1,450 | +3 | +0.2% | 369,500 |
| 2022/05/19 | 1,443 | 1,475 | 1,437 | 1,447 | -32 | -2.2% | 753,700 |
| 2022/05/18 | 1,471 | 1,494 | 1,467 | 1,479 | ±0 | ±0% | 1,059,100 |
| 2022/05/17 | 1,469 | 1,481 | 1,460 | 1,479 | +4 | +0.3% | 439,500 |
| 2022/05/16 | 1,518 | 1,523 | 1,472 | 1,475 | -52 | -3.4% | 650,100 |
| 2022/05/13 | 1,462 | 1,527 | 1,451 | 1,527 | +82 | +5.7% | 751,200 |
| 2022/05/12 | 1,484 | 1,496 | 1,441 | 1,445 | -59 | -3.9% | 691,000 |
| 2022/05/11 | 1,517 | 1,533 | 1,499 | 1,504 | -14 | -0.9% | 615,200 |
| 2022/05/10 | 1,481 | 1,528 | 1,477 | 1,518 | +25 | +1.7% | 573,800 |
| 2022/05/09 | 1,497 | 1,509 | 1,477 | 1,493 | -22 | -1.5% | 540,800 |
| 2022/05/06 | 1,576 | 1,580 | 1,506 | 1,515 | -68 | -4.3% | 763,200 |
| 2022/05/02 | 1,552 | 1,586 | 1,538 | 1,583 | -9 | -0.6% | 590,000 |
| 2022/04/28 | 1,592 | 1,599 | 1,563 | 1,592 | -3 | -0.2% | 623,800 |
| 2022/04/27 | 1,570 | 1,605 | 1,569 | 1,595 | -7 | -0.4% | 503,400 |
| 2022/04/26 | 1,605 | 1,607 | 1,562 | 1,602 | +8 | +0.5% | 374,600 |
| 2022/04/25 | 1,568 | 1,603 | 1,554 | 1,594 | +15 | +0.9% | 440,600 |
| 2022/04/22 | 1,580 | 1,599 | 1,571 | 1,579 | -16 | -1% | 454,900 |
| 2022/04/21 | 1,618 | 1,624 | 1,581 | 1,595 | -33 | -2% | 363,200 |
| 2022/04/20 | 1,647 | 1,652 | 1,619 | 1,628 | +10 | +0.6% | 447,200 |
| 2022/04/19 | 1,630 | 1,643 | 1,617 | 1,618 | +5 | +0.3% | 215,500 |
| 2022/04/18 | 1,600 | 1,618 | 1,584 | 1,613 | -8 | -0.5% | 209,200 |
| 2022/04/15 | 1,598 | 1,635 | 1,597 | 1,621 | +23 | +1.4% | 251,800 |
| 2022/04/14 | 1,582 | 1,611 | 1,577 | 1,598 | +17 | +1.1% | 337,100 |
| 2022/04/13 | 1,601 | 1,606 | 1,562 | 1,581 | -44 | -2.7% | 531,200 |
| 2022/04/12 | 1,648 | 1,668 | 1,625 | 1,625 | -15 | -0.9% | 372,100 |
| 2022/04/11 | 1,624 | 1,644 | 1,603 | 1,640 | +16 | +1% | 473,100 |
| 2022/04/08 | 1,633 | 1,663 | 1,609 | 1,624 | -8 | -0.5% | 485,100 |
| 2022/04/07 | 1,622 | 1,639 | 1,613 | 1,632 | -15 | -0.9% | 312,500 |
| 2022/04/06 | 1,673 | 1,678 | 1,642 | 1,647 | -47 | -2.8% | 379,600 |
| 2022/04/05 | 1,675 | 1,702 | 1,662 | 1,694 | +37 | +2.2% | 403,200 |
| 2022/04/04 | 1,620 | 1,663 | 1,619 | 1,657 | +55 | +3.4% | 403,500 |
| 2022/04/01 | 1,600 | 1,607 | 1,557 | 1,602 | -2 | -0.1% | 401,600 |
| 2022/03/31 | 1,640 | 1,657 | 1,602 | 1,604 | -38 | -2.3% | 479,600 |
| 2022/03/30 | 1,654 | 1,654 | 1,623 | 1,642 | +1 | +0.1% | 383,000 |
751～
800
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 | 156,400円 | +1.8% | -17.9% | 2.43% | 17.25倍 | 1.91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 | 745,000円 | +6.8% | +5.0% | 1.66% | 12.48倍 | 1.41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 | 380,000円 | +13.4% | +11.1% | 0.95% | 23.15倍 | 3.90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 | 212,000円 | +7.5% | +10.7% | 1.46% | 13.67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 | 91,100円 | +10.3% | +5.9% | 1.76% | 44.05倍 | 4.54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
