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 |
|---|---|---|---|---|---|---|---|
| 2021/07/19 | 1,710 | 1,728 | 1,698 | 1,722 | -7 | -0.4% | 426,400 |
| 2021/07/16 | 1,680 | 1,737 | 1,679 | 1,729 | +36 | +2.1% | 719,400 |
| 2021/07/15 | 1,688 | 1,695 | 1,671 | 1,693 | +26 | +1.6% | 612,200 |
| 2021/07/14 | 1,651 | 1,676 | 1,639 | 1,667 | +8 | +0.5% | 569,200 |
| 2021/07/13 | 1,620 | 1,676 | 1,615 | 1,659 | +25 | +1.5% | 685,100 |
| 2021/07/12 | 1,648 | 1,663 | 1,620 | 1,634 | +8 | +0.5% | 774,000 |
| 2021/07/09 | 1,635 | 1,640 | 1,591 | 1,626 | -35 | -2.1% | 1,169,400 |
| 2021/07/08 | 1,725 | 1,733 | 1,661 | 1,661 | -54 | -3.1% | 927,000 |
| 2021/07/07 | 1,710 | 1,722 | 1,675 | 1,715 | -13 | -0.8% | 846,500 |
| 2021/07/06 | 1,766 | 1,779 | 1,711 | 1,728 | -52 | -2.9% | 1,646,500 |
| 2021/07/05 | 1,893 | 1,924 | 1,777 | 1,780 | +28 | +1.6% | 3,021,300 |
| 2021/07/02 | 1,818 | 1,820 | 1,744 | 1,752 | -26 | -1.5% | 1,064,700 |
| 2021/07/01 | 1,740 | 1,787 | 1,711 | 1,778 | +46 | +2.7% | 991,600 |
| 2021/06/30 | 1,841 | 1,842 | 1,732 | 1,732 | -96 | -5.3% | 1,339,400 |
| 2021/06/29 | 1,857 | 1,864 | 1,815 | 1,828 | -47 | -2.5% | 875,200 |
| 2021/06/28 | 1,871 | 1,878 | 1,854 | 1,875 | +6 | +0.3% | 287,000 |
| 2021/06/25 | 1,823 | 1,874 | 1,816 | 1,869 | +47 | +2.6% | 533,500 |
| 2021/06/24 | 1,821 | 1,828 | 1,811 | 1,822 | +9 | +0.5% | 228,300 |
| 2021/06/23 | 1,835 | 1,835 | 1,806 | 1,813 | -2 | -0.1% | 227,300 |
| 2021/06/22 | 1,808 | 1,836 | 1,796 | 1,815 | +14 | +0.8% | 347,100 |
| 2021/06/21 | 1,799 | 1,820 | 1,780 | 1,801 | -26 | -1.4% | 317,800 |
| 2021/06/18 | 1,842 | 1,864 | 1,823 | 1,827 | -4 | -0.2% | 407,800 |
| 2021/06/17 | 1,847 | 1,863 | 1,815 | 1,831 | -15 | -0.8% | 234,700 |
| 2021/06/16 | 1,812 | 1,847 | 1,810 | 1,846 | +14 | +0.8% | 314,800 |
| 2021/06/15 | 1,816 | 1,848 | 1,810 | 1,832 | +17 | +0.9% | 358,600 |
| 2021/06/14 | 1,857 | 1,857 | 1,807 | 1,815 | -27 | -1.5% | 237,000 |
| 2021/06/11 | 1,874 | 1,875 | 1,841 | 1,842 | -27 | -1.4% | 225,600 |
| 2021/06/10 | 1,875 | 1,880 | 1,846 | 1,869 | -18 | -1% | 309,300 |
| 2021/06/09 | 1,868 | 1,915 | 1,854 | 1,887 | +37 | +2% | 588,200 |
| 2021/06/08 | 1,796 | 1,860 | 1,796 | 1,850 | +43 | +2.4% | 375,100 |
| 2021/06/07 | 1,773 | 1,812 | 1,760 | 1,807 | +40 | +2.3% | 337,900 |
| 2021/06/04 | 1,776 | 1,789 | 1,763 | 1,767 | -28 | -1.6% | 276,200 |
| 2021/06/03 | 1,807 | 1,811 | 1,786 | 1,795 | -16 | -0.9% | 307,600 |
| 2021/06/02 | 1,800 | 1,826 | 1,782 | 1,811 | +21 | +1.2% | 548,100 |
| 2021/06/01 | 1,815 | 1,815 | 1,769 | 1,790 | +5 | +0.3% | 506,900 |
| 2021/05/31 | 1,800 | 1,837 | 1,778 | 1,785 | +14 | +0.8% | 580,100 |
| 2021/05/28 | 1,773 | 1,775 | 1,748 | 1,771 | +15 | +0.9% | 377,800 |
| 2021/05/27 | 1,750 | 1,772 | 1,743 | 1,756 | -6 | -0.3% | 351,000 |
| 2021/05/26 | 1,755 | 1,764 | 1,747 | 1,762 | +3 | +0.2% | 281,200 |
| 2021/05/25 | 1,768 | 1,782 | 1,757 | 1,759 | -9 | -0.5% | 241,500 |
| 2021/05/24 | 1,726 | 1,772 | 1,721 | 1,768 | +16 | +0.9% | 545,400 |
| 2021/05/21 | 1,775 | 1,781 | 1,752 | 1,752 | -31 | -1.7% | 515,100 |
| 2021/05/20 | 1,770 | 1,806 | 1,760 | 1,783 | +1 | +0.1% | 446,100 |
| 2021/05/19 | 1,798 | 1,807 | 1,752 | 1,782 | -1,858 | -51% | 550,200 |
| 2021/05/18 | 3,645 | 3,650 | 3,575 | 3,640 | -10 | -0.3% | 645,900 |
| 2021/05/17 | 3,630 | 3,670 | 3,610 | 3,650 | -5 | -0.1% | 240,600 |
| 2021/05/14 | 3,665 | 3,695 | 3,650 | 3,655 | -10 | -0.3% | 205,900 |
| 2021/05/13 | 3,630 | 3,715 | 3,605 | 3,665 | -35 | -0.9% | 237,000 |
| 2021/05/12 | 3,830 | 3,880 | 3,675 | 3,700 | -130 | -3.4% | 258,700 |
| 2021/05/11 | 3,920 | 3,920 | 3,815 | 3,830 | -45 | -1.2% | 175,000 |
1001～
1050
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 | 152,900円 | +3.9% | -24.0% | 2.49% | 20.74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 | 471,000円 | +10.5% | +8.1% | 0.28% | 19.09倍 | 2.69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 | 382,000円 | +7.9% | +6.2% | 1.15% | 33.54倍 | 5.32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 | 218,100円 | +3.1% | -5.7% | 3.85% | 16.74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 |
| コーナン商事 | 400,500円 | +4.4% | +3.0% | 3.25% | 7.84倍 | 0.68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
