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 |
|---|---|---|---|---|---|---|---|
| 2025/06/06 | 1,556 | 1,571 | 1,552 | 1,558 | +12 | +0.8% | 366,600 |
| 2025/06/05 | 1,530 | 1,554 | 1,528 | 1,546 | +1 | +0.1% | 208,500 |
| 2025/06/04 | 1,525 | 1,550 | 1,525 | 1,545 | +22 | +1.4% | 234,900 |
| 2025/06/03 | 1,510 | 1,537 | 1,509 | 1,523 | +8 | +0.5% | 262,900 |
| 2025/06/02 | 1,535 | 1,537 | 1,514 | 1,515 | -37 | -2.4% | 254,200 |
| 2025/05/30 | 1,552 | 1,558 | 1,545 | 1,552 | -4 | -0.3% | 330,900 |
| 2025/05/29 | 1,520 | 1,559 | 1,514 | 1,556 | +46 | +3% | 550,000 |
| 2025/05/28 | 1,513 | 1,520 | 1,508 | 1,510 | +7 | +0.5% | 287,700 |
| 2025/05/27 | 1,487 | 1,511 | 1,485 | 1,503 | +12 | +0.8% | 244,600 |
| 2025/05/26 | 1,483 | 1,498 | 1,482 | 1,491 | +8 | +0.5% | 241,000 |
| 2025/05/23 | 1,476 | 1,495 | 1,474 | 1,483 | +4 | +0.3% | 186,100 |
| 2025/05/22 | 1,495 | 1,498 | 1,478 | 1,479 | -9 | -0.6% | 268,800 |
| 2025/05/21 | 1,465 | 1,498 | 1,464 | 1,488 | +25 | +1.7% | 549,700 |
| 2025/05/20 | 1,500 | 1,501 | 1,453 | 1,463 | -50 | -3.3% | 874,000 |
| 2025/05/19 | 1,502 | 1,529 | 1,501 | 1,513 | -13 | -0.9% | 807,800 |
| 2025/05/16 | 1,505 | 1,531 | 1,505 | 1,526 | +9 | +0.6% | 1,355,800 |
| 2025/05/15 | 1,506 | 1,530 | 1,505 | 1,517 | -17 | -1.1% | 738,800 |
| 2025/05/14 | 1,540 | 1,548 | 1,526 | 1,534 | -18 | -1.2% | 453,300 |
| 2025/05/13 | 1,549 | 1,564 | 1,547 | 1,552 | +4 | +0.3% | 414,200 |
| 2025/05/12 | 1,548 | 1,553 | 1,532 | 1,548 | ±0 | ±0% | 615,600 |
| 2025/05/09 | 1,530 | 1,556 | 1,530 | 1,548 | +23 | +1.5% | 395,200 |
| 2025/05/08 | 1,515 | 1,526 | 1,508 | 1,525 | +6 | +0.4% | 425,800 |
| 2025/05/07 | 1,529 | 1,533 | 1,519 | 1,519 | +12 | +0.8% | 417,200 |
| 2025/05/02 | 1,500 | 1,516 | 1,498 | 1,507 | +4 | +0.3% | 281,400 |
| 2025/05/01 | 1,515 | 1,515 | 1,497 | 1,503 | -16 | -1.1% | 369,700 |
| 2025/04/30 | 1,520 | 1,523 | 1,510 | 1,519 | -2 | -0.1% | 281,000 |
| 2025/04/28 | 1,511 | 1,524 | 1,505 | 1,521 | +9 | +0.6% | 376,500 |
| 2025/04/25 | 1,480 | 1,517 | 1,477 | 1,512 | +25 | +1.7% | 402,600 |
| 2025/04/24 | 1,487 | 1,491 | 1,478 | 1,487 | +1 | +0.1% | 284,500 |
| 2025/04/23 | 1,475 | 1,486 | 1,464 | 1,486 | +22 | +1.5% | 282,300 |
| 2025/04/22 | 1,465 | 1,467 | 1,448 | 1,464 | +9 | +0.6% | 292,200 |
| 2025/04/21 | 1,452 | 1,458 | 1,446 | 1,455 | +3 | +0.2% | 196,800 |
| 2025/04/18 | 1,437 | 1,453 | 1,432 | 1,452 | +18 | +1.3% | 237,900 |
| 2025/04/17 | 1,443 | 1,444 | 1,426 | 1,434 | -9 | -0.6% | 262,900 |
| 2025/04/16 | 1,428 | 1,444 | 1,426 | 1,443 | +12 | +0.8% | 295,100 |
| 2025/04/15 | 1,428 | 1,443 | 1,422 | 1,431 | -1 | -0.1% | 355,800 |
| 2025/04/14 | 1,431 | 1,444 | 1,429 | 1,432 | +2 | +0.1% | 303,000 |
| 2025/04/11 | 1,400 | 1,433 | 1,392 | 1,430 | -13 | -0.9% | 455,600 |
| 2025/04/10 | 1,447 | 1,455 | 1,425 | 1,443 | +48 | +3.4% | 509,800 |
| 2025/04/09 | 1,393 | 1,413 | 1,390 | 1,395 | -38 | -2.7% | 370,700 |
| 2025/04/08 | 1,441 | 1,456 | 1,426 | 1,433 | +49 | +3.5% | 380,500 |
| 2025/04/07 | 1,401 | 1,410 | 1,382 | 1,384 | -97 | -6.5% | 679,700 |
| 2025/04/04 | 1,500 | 1,512 | 1,469 | 1,481 | -55 | -3.6% | 500,400 |
| 2025/04/03 | 1,503 | 1,538 | 1,497 | 1,536 | +7 | +0.5% | 409,900 |
| 2025/04/02 | 1,530 | 1,544 | 1,525 | 1,529 | +9 | +0.6% | 324,500 |
| 2025/04/01 | 1,529 | 1,552 | 1,515 | 1,520 | -4 | -0.3% | 537,600 |
| 2025/03/31 | 1,591 | 1,605 | 1,524 | 1,524 | -107 | -6.6% | 872,900 |
| 2025/03/28 | 1,653 | 1,653 | 1,631 | 1,631 | -25 | -1.5% | 253,800 |
| 2025/03/27 | 1,650 | 1,663 | 1,640 | 1,656 | +6 | +0.4% | 318,600 |
| 2025/03/26 | 1,630 | 1,664 | 1,630 | 1,650 | +24 | +1.5% | 477,800 |
51～
100
件表示中 / 6062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 | 156,200円 | +3.9% | -24.0% | 2.43% | 21.19倍 | 1.80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 |
| アダストリア | 309,500円 | +4.1% | +19.0% | 2.91% | 11.51倍 | 1.85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 |
| ゲンキードラ | 481,000円 | +10.5% | +8.1% | 0.27% | 19.49倍 | 2.75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 | 386,500円 | +7.9% | +6.2% | 1.14% | 33.94倍 | 5.38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 | 219,000円 | +3.1% | -5.7% | 3.84% | 16.81倍 | 1.08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 |
市場注目の銘柄
チャート関連のコラム
