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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,640 | 1,644 | 1,629 | 1,641 | +4 | +0.2% | 147,000 |
| 2025/01/20 | 1,638 | 1,647 | 1,634 | 1,637 | +6 | +0.4% | 169,700 |
| 2025/01/17 | 1,633 | 1,637 | 1,613 | 1,631 | -2 | -0.1% | 168,600 |
| 2025/01/16 | 1,622 | 1,646 | 1,616 | 1,633 | +22 | +1.4% | 253,600 |
| 2025/01/15 | 1,619 | 1,632 | 1,606 | 1,611 | -9 | -0.6% | 254,800 |
| 2025/01/14 | 1,629 | 1,629 | 1,609 | 1,620 | -2 | -0.1% | 280,500 |
| 2025/01/10 | 1,611 | 1,630 | 1,606 | 1,622 | -18 | -1.1% | 378,900 |
| 2025/01/09 | 1,655 | 1,659 | 1,639 | 1,640 | -15 | -0.9% | 225,600 |
| 2025/01/08 | 1,665 | 1,665 | 1,650 | 1,655 | -10 | -0.6% | 283,000 |
| 2025/01/07 | 1,671 | 1,679 | 1,665 | 1,665 | -10 | -0.6% | 296,100 |
| 2025/01/06 | 1,697 | 1,705 | 1,672 | 1,675 | -9 | -0.5% | 343,300 |
| 2024/12/30 | 1,713 | 1,713 | 1,679 | 1,684 | -29 | -1.7% | 270,500 |
| 2024/12/27 | 1,693 | 1,713 | 1,693 | 1,713 | +14 | +0.8% | 273,200 |
| 2024/12/26 | 1,689 | 1,700 | 1,687 | 1,699 | +17 | +1% | 270,400 |
| 2024/12/25 | 1,713 | 1,713 | 1,668 | 1,682 | -28 | -1.6% | 262,200 |
| 2024/12/24 | 1,699 | 1,710 | 1,686 | 1,710 | -1 | -0.1% | 352,400 |
| 2024/12/23 | 1,720 | 1,722 | 1,704 | 1,711 | -1 | -0.1% | 219,000 |
| 2024/12/20 | 1,735 | 1,737 | 1,712 | 1,712 | -31 | -1.8% | 336,900 |
| 2024/12/19 | 1,723 | 1,755 | 1,719 | 1,743 | +20 | +1.2% | 285,700 |
| 2024/12/18 | 1,740 | 1,750 | 1,717 | 1,723 | -16 | -0.9% | 260,400 |
| 2024/12/17 | 1,732 | 1,747 | 1,721 | 1,739 | -1 | -0.1% | 499,900 |
| 2024/12/16 | 1,771 | 1,800 | 1,732 | 1,740 | -150 | -7.9% | 1,347,000 |
| 2024/12/13 | 1,879 | 1,900 | 1,867 | 1,890 | +2 | +0.1% | 492,600 |
| 2024/12/12 | 1,898 | 1,900 | 1,878 | 1,888 | +12 | +0.6% | 396,600 |
| 2024/12/11 | 1,885 | 1,901 | 1,876 | 1,876 | -7 | -0.4% | 325,300 |
| 2024/12/10 | 1,905 | 1,911 | 1,882 | 1,883 | -3 | -0.2% | 260,900 |
| 2024/12/09 | 1,874 | 1,902 | 1,864 | 1,886 | -4 | -0.2% | 331,100 |
| 2024/12/06 | 1,877 | 1,902 | 1,876 | 1,890 | +23 | +1.2% | 270,400 |
| 2024/12/05 | 1,864 | 1,875 | 1,862 | 1,867 | +2 | +0.1% | 203,100 |
| 2024/12/04 | 1,865 | 1,879 | 1,863 | 1,865 | ±0 | ±0% | 199,100 |
| 2024/12/03 | 1,876 | 1,886 | 1,865 | 1,865 | +2 | +0.1% | 247,100 |
| 2024/12/02 | 1,866 | 1,874 | 1,845 | 1,863 | -2 | -0.1% | 196,400 |
| 2024/11/29 | 1,846 | 1,872 | 1,832 | 1,865 | +19 | +1% | 289,700 |
| 2024/11/28 | 1,840 | 1,854 | 1,837 | 1,846 | +4 | +0.2% | 179,800 |
| 2024/11/27 | 1,852 | 1,857 | 1,831 | 1,842 | -7 | -0.4% | 228,400 |
| 2024/11/26 | 1,833 | 1,855 | 1,832 | 1,849 | +16 | +0.9% | 287,500 |
| 2024/11/25 | 1,865 | 1,871 | 1,833 | 1,833 | -31 | -1.7% | 388,600 |
| 2024/11/22 | 1,880 | 1,884 | 1,864 | 1,864 | -16 | -0.9% | 175,900 |
| 2024/11/21 | 1,876 | 1,893 | 1,875 | 1,880 | +5 | +0.3% | 323,200 |
| 2024/11/20 | 1,872 | 1,888 | 1,871 | 1,875 | +2 | +0.1% | 216,500 |
| 2024/11/19 | 1,875 | 1,893 | 1,870 | 1,873 | -14 | -0.7% | 820,000 |
| 2024/11/18 | 1,871 | 1,902 | 1,870 | 1,887 | -22 | -1.2% | 1,310,600 |
| 2024/11/15 | 1,919 | 1,927 | 1,905 | 1,909 | -5 | -0.3% | 499,200 |
| 2024/11/14 | 1,920 | 1,935 | 1,913 | 1,914 | -14 | -0.7% | 516,200 |
| 2024/11/13 | 1,906 | 1,936 | 1,906 | 1,928 | +15 | +0.8% | 369,700 |
| 2024/11/12 | 1,928 | 1,947 | 1,909 | 1,913 | -4 | -0.2% | 339,500 |
| 2024/11/11 | 1,920 | 1,938 | 1,907 | 1,917 | -8 | -0.4% | 382,100 |
| 2024/11/08 | 1,930 | 1,949 | 1,925 | 1,925 | +7 | +0.4% | 347,000 |
| 2024/11/07 | 1,914 | 1,931 | 1,904 | 1,918 | +14 | +0.7% | 420,800 |
| 2024/11/06 | 1,916 | 1,932 | 1,904 | 1,904 | -12 | -0.6% | 315,500 |
51～
100
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
