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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,909 | 1,916 | 1,897 | 1,916 | +13 | +0.7% | 387,000 |
| 2024/11/01 | 1,910 | 1,935 | 1,903 | 1,903 | -25 | -1.3% | 320,700 |
| 2024/10/31 | 1,918 | 1,937 | 1,913 | 1,928 | +9 | +0.5% | 290,100 |
| 2024/10/30 | 1,930 | 1,930 | 1,914 | 1,919 | -4 | -0.2% | 483,900 |
| 2024/10/29 | 1,920 | 1,932 | 1,918 | 1,923 | -27 | -1.4% | 407,500 |
| 2024/10/28 | 1,929 | 1,953 | 1,896 | 1,950 | +24 | +1.2% | 340,000 |
| 2024/10/25 | 1,947 | 1,950 | 1,920 | 1,926 | -5 | -0.3% | 243,400 |
| 2024/10/24 | 1,937 | 1,942 | 1,916 | 1,931 | -19 | -1% | 327,600 |
| 2024/10/23 | 1,966 | 1,978 | 1,944 | 1,950 | -49 | -2.5% | 287,300 |
| 2024/10/22 | 2,013 | 2,013 | 1,997 | 1,999 | -14 | -0.7% | 211,200 |
| 2024/10/21 | 2,010 | 2,020 | 2,006 | 2,013 | -2 | -0.1% | 140,000 |
| 2024/10/18 | 2,027 | 2,034 | 2,006 | 2,015 | -13 | -0.6% | 210,400 |
| 2024/10/17 | 2,050 | 2,050 | 2,028 | 2,028 | -29 | -1.4% | 179,100 |
| 2024/10/16 | 2,068 | 2,079 | 2,051 | 2,057 | -16 | -0.8% | 172,500 |
| 2024/10/15 | 2,063 | 2,074 | 2,055 | 2,073 | +26 | +1.3% | 227,700 |
| 2024/10/11 | 2,047 | 2,063 | 2,043 | 2,047 | +2 | +0.1% | 161,400 |
| 2024/10/10 | 2,055 | 2,055 | 2,030 | 2,045 | +1 | ±0% | 147,700 |
| 2024/10/09 | 2,023 | 2,044 | 2,009 | 2,044 | +34 | +1.7% | 255,200 |
| 2024/10/08 | 2,005 | 2,023 | 1,997 | 2,010 | -1 | ±0% | 346,100 |
| 2024/10/07 | 2,018 | 2,027 | 1,990 | 2,011 | -41 | -2% | 442,800 |
| 2024/10/04 | 2,030 | 2,067 | 2,030 | 2,052 | +24 | +1.2% | 257,200 |
| 2024/10/03 | 2,002 | 2,044 | 1,989 | 2,028 | +26 | +1.3% | 464,100 |
| 2024/10/02 | 2,057 | 2,075 | 2,002 | 2,002 | -138 | -6.4% | 717,800 |
| 2024/10/01 | 2,160 | 2,166 | 2,135 | 2,140 | -23 | -1.1% | 172,700 |
| 2024/09/30 | 2,159 | 2,172 | 2,135 | 2,163 | -34 | -1.5% | 222,500 |
| 2024/09/27 | 2,181 | 2,200 | 2,181 | 2,197 | +24 | +1.1% | 194,600 |
| 2024/09/26 | 2,148 | 2,175 | 2,145 | 2,173 | +45 | +2.1% | 246,500 |
| 2024/09/25 | 2,087 | 2,132 | 2,085 | 2,128 | +41 | +2% | 206,400 |
| 2024/09/24 | 2,066 | 2,111 | 2,066 | 2,087 | +30 | +1.5% | 178,000 |
| 2024/09/20 | 2,070 | 2,082 | 2,053 | 2,057 | -3 | -0.1% | 204,100 |
| 2024/09/19 | 2,020 | 2,063 | 2,014 | 2,060 | +54 | +2.7% | 265,600 |
| 2024/09/18 | 2,015 | 2,026 | 1,989 | 2,006 | -3 | -0.1% | 280,200 |
| 2024/09/17 | 2,035 | 2,035 | 1,970 | 2,009 | -82 | -3.9% | 815,800 |
| 2024/09/13 | 2,094 | 2,128 | 2,072 | 2,091 | -27 | -1.3% | 347,300 |
| 2024/09/12 | 2,076 | 2,118 | 2,064 | 2,118 | +77 | +3.8% | 228,800 |
| 2024/09/11 | 2,058 | 2,058 | 2,015 | 2,041 | -27 | -1.3% | 221,400 |
| 2024/09/10 | 2,067 | 2,081 | 2,059 | 2,068 | +10 | +0.5% | 134,200 |
| 2024/09/09 | 2,033 | 2,065 | 2,025 | 2,058 | -9 | -0.4% | 152,100 |
| 2024/09/06 | 2,092 | 2,094 | 2,063 | 2,067 | -10 | -0.5% | 100,600 |
| 2024/09/05 | 2,091 | 2,105 | 2,066 | 2,077 | -23 | -1.1% | 178,000 |
| 2024/09/04 | 2,120 | 2,134 | 2,093 | 2,100 | -55 | -2.6% | 172,400 |
| 2024/09/03 | 2,134 | 2,158 | 2,134 | 2,155 | +28 | +1.3% | 130,000 |
| 2024/09/02 | 2,142 | 2,142 | 2,114 | 2,127 | +7 | +0.3% | 125,100 |
| 2024/08/30 | 2,070 | 2,130 | 2,070 | 2,120 | ±0 | ±0% | 325,000 |
| 2024/08/29 | 2,124 | 2,149 | 2,097 | 2,120 | -17 | -0.8% | 211,500 |
| 2024/08/28 | 2,121 | 2,151 | 2,118 | 2,137 | -13 | -0.6% | 212,600 |
| 2024/08/27 | 2,143 | 2,161 | 2,141 | 2,150 | +5 | +0.2% | 109,500 |
| 2024/08/26 | 2,166 | 2,170 | 2,135 | 2,145 | -16 | -0.7% | 140,100 |
| 2024/08/23 | 2,171 | 2,176 | 2,145 | 2,161 | -11 | -0.5% | 219,500 |
| 2024/08/22 | 2,152 | 2,186 | 2,152 | 2,172 | +20 | +0.9% | 143,000 |
101～
150
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
