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 |
---|---|---|---|---|---|---|---|
2023/11/02 | 1,991 | 2,015 | 1,986 | 1,991 | +11 | +0.6% | 299,900 |
2023/11/01 | 1,973 | 2,001 | 1,965 | 1,980 | +23 | +1.2% | 313,500 |
2023/10/31 | 1,954 | 1,964 | 1,908 | 1,957 | -47 | -2.3% | 428,400 |
2023/10/30 | 2,009 | 2,018 | 1,990 | 2,004 | -26 | -1.3% | 304,900 |
2023/10/27 | 2,038 | 2,038 | 2,013 | 2,030 | +8 | +0.4% | 152,800 |
2023/10/26 | 2,005 | 2,026 | 2,002 | 2,022 | +3 | +0.1% | 165,000 |
2023/10/25 | 2,000 | 2,034 | 1,992 | 2,019 | +27 | +1.4% | 171,100 |
2023/10/24 | 1,983 | 1,997 | 1,949 | 1,992 | +10 | +0.5% | 180,400 |
2023/10/23 | 2,015 | 2,016 | 1,975 | 1,982 | -32 | -1.6% | 246,400 |
2023/10/20 | 1,999 | 2,029 | 1,985 | 2,014 | -20 | -1% | 169,200 |
2023/10/19 | 2,018 | 2,049 | 2,016 | 2,034 | -4 | -0.2% | 183,800 |
2023/10/18 | 2,045 | 2,054 | 2,006 | 2,038 | +2 | +0.1% | 261,800 |
2023/10/17 | 2,015 | 2,051 | 2,010 | 2,036 | +41 | +2.1% | 326,300 |
2023/10/16 | 1,949 | 1,998 | 1,943 | 1,995 | +51 | +2.6% | 326,200 |
2023/10/13 | 1,941 | 1,952 | 1,933 | 1,944 | -13 | -0.7% | 186,000 |
2023/10/12 | 1,938 | 1,965 | 1,931 | 1,957 | -5 | -0.3% | 159,700 |
2023/10/11 | 1,995 | 1,997 | 1,956 | 1,962 | -38 | -1.9% | 218,600 |
2023/10/10 | 1,964 | 2,011 | 1,955 | 2,000 | +28 | +1.4% | 309,100 |
2023/10/06 | 1,943 | 1,980 | 1,942 | 1,972 | +46 | +2.4% | 242,600 |
2023/10/05 | 1,906 | 1,938 | 1,885 | 1,926 | +12 | +0.6% | 307,300 |
2023/10/04 | 1,858 | 1,925 | 1,857 | 1,914 | -2 | -0.1% | 359,900 |
2023/10/03 | 1,994 | 2,006 | 1,906 | 1,916 | -20 | -1% | 455,900 |
2023/10/02 | 1,950 | 1,980 | 1,929 | 1,936 | -24 | -1.2% | 413,600 |
2023/09/29 | 1,920 | 1,960 | 1,919 | 1,960 | +101 | +5.4% | 792,800 |
2023/09/28 | 1,853 | 1,870 | 1,833 | 1,859 | +3 | +0.2% | 230,100 |
2023/09/27 | 1,850 | 1,857 | 1,829 | 1,856 | -10 | -0.5% | 291,300 |
2023/09/26 | 1,909 | 1,909 | 1,856 | 1,866 | +27 | +1.5% | 418,900 |
2023/09/25 | 1,820 | 1,866 | 1,819 | 1,839 | +49 | +2.7% | 388,900 |
2023/09/22 | 1,775 | 1,804 | 1,770 | 1,790 | +1 | +0.1% | 313,300 |
2023/09/21 | 1,841 | 1,847 | 1,783 | 1,789 | -52 | -2.8% | 464,700 |
2023/09/20 | 1,875 | 1,889 | 1,828 | 1,841 | -52 | -2.7% | 546,500 |
2023/09/19 | 1,850 | 1,897 | 1,834 | 1,893 | -56 | -2.9% | 1,430,600 |
2023/09/15 | 1,956 | 1,963 | 1,911 | 1,949 | -26 | -1.3% | 781,500 |
2023/09/14 | 1,999 | 2,004 | 1,973 | 1,975 | -11 | -0.6% | 255,200 |
2023/09/13 | 1,984 | 2,003 | 1,979 | 1,986 | +9 | +0.5% | 203,100 |
2023/09/12 | 1,974 | 1,983 | 1,966 | 1,977 | +6 | +0.3% | 143,900 |
2023/09/11 | 1,995 | 2,007 | 1,964 | 1,971 | -19 | -1% | 189,700 |
2023/09/08 | 2,006 | 2,009 | 1,984 | 1,990 | -13 | -0.6% | 176,900 |
2023/09/07 | 1,991 | 2,007 | 1,981 | 2,003 | +2 | +0.1% | 153,300 |
2023/09/06 | 2,020 | 2,021 | 1,993 | 2,001 | -12 | -0.6% | 124,300 |
2023/09/05 | 2,009 | 2,020 | 2,000 | 2,013 | +10 | +0.5% | 143,000 |
2023/09/04 | 1,981 | 2,005 | 1,973 | 2,003 | +22 | +1.1% | 164,700 |
2023/09/01 | 1,971 | 1,991 | 1,969 | 1,981 | +15 | +0.8% | 151,900 |
2023/08/31 | 1,987 | 1,989 | 1,955 | 1,966 | -20 | -1% | 209,700 |
2023/08/30 | 2,001 | 2,009 | 1,983 | 1,986 | +12 | +0.6% | 515,700 |
2023/08/29 | 1,925 | 1,974 | 1,912 | 1,974 | +45 | +2.3% | 283,800 |
2023/08/28 | 1,935 | 1,945 | 1,911 | 1,929 | +2 | +0.1% | 132,800 |
2023/08/25 | 1,949 | 1,949 | 1,922 | 1,927 | -37 | -1.9% | 125,200 |
2023/08/24 | 1,948 | 1,969 | 1,934 | 1,964 | +17 | +0.9% | 183,100 |
2023/08/23 | 1,949 | 1,956 | 1,929 | 1,947 | -4 | -0.2% | 196,200 |
351~
400
件表示中 / 5975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 | 143,400円 | +1.8% | -17.9% | 2.65% | 15.91倍 | 1.77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 |
物語コーポ | 358,000円 | +13.4% | +11.1% | 1.01% | 21.81倍 | 3.68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 |
くら寿司 | 335,500円 | +3.4% | -16.5% | 0.60% | 39.22倍 | 2.36倍 |
|
関西・関東軸にロードサイド中心の「くら寿司」直営展開。2位級。米国、台湾で子会社が上場 |
アダストリア | 274,200円 | +4.1% | +19.0% | 3.28% | 10.24倍 | 1.65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 |
バローHD | 249,300円 | +4.0% | +3.1% | 2.73% | 10.68倍 | 0.80倍 |
|
中部地区地盤。食品スーパー軸に多角展開。傘下にホームセンター(HC)やドラッグストア |
市場注目の銘柄
チャート関連のコラム