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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,573 | 1,605 | 1,566 | 1,592 | +15 | +1% | 476,800 |
| 2025/09/12 | 1,595 | 1,595 | 1,569 | 1,577 | -2 | -0.1% | 343,500 |
| 2025/09/11 | 1,561 | 1,579 | 1,547 | 1,579 | +9 | +0.6% | 295,400 |
| 2025/09/10 | 1,578 | 1,580 | 1,563 | 1,570 | -3 | -0.2% | 182,100 |
| 2025/09/09 | 1,570 | 1,575 | 1,552 | 1,573 | +10 | +0.6% | 218,000 |
| 2025/09/08 | 1,569 | 1,574 | 1,557 | 1,563 | +8 | +0.5% | 174,500 |
| 2025/09/05 | 1,538 | 1,555 | 1,530 | 1,555 | +21 | +1.4% | 194,800 |
| 2025/09/04 | 1,551 | 1,551 | 1,521 | 1,534 | -17 | -1.1% | 263,800 |
| 2025/09/03 | 1,540 | 1,555 | 1,539 | 1,551 | +13 | +0.8% | 293,800 |
| 2025/09/02 | 1,547 | 1,556 | 1,536 | 1,538 | -2 | -0.1% | 157,500 |
| 2025/09/01 | 1,512 | 1,541 | 1,512 | 1,540 | +25 | +1.7% | 188,700 |
| 2025/08/29 | 1,531 | 1,531 | 1,511 | 1,515 | -16 | -1% | 165,000 |
| 2025/08/28 | 1,555 | 1,558 | 1,529 | 1,531 | -24 | -1.5% | 181,300 |
| 2025/08/27 | 1,568 | 1,580 | 1,554 | 1,555 | -16 | -1% | 178,700 |
| 2025/08/26 | 1,568 | 1,590 | 1,562 | 1,571 | +10 | +0.6% | 332,200 |
| 2025/08/25 | 1,549 | 1,567 | 1,540 | 1,561 | +22 | +1.4% | 251,600 |
| 2025/08/22 | 1,532 | 1,547 | 1,521 | 1,539 | +7 | +0.5% | 207,200 |
| 2025/08/21 | 1,530 | 1,541 | 1,522 | 1,532 | -1 | -0.1% | 264,300 |
| 2025/08/20 | 1,543 | 1,551 | 1,533 | 1,533 | -29 | -1.9% | 255,100 |
| 2025/08/19 | 1,552 | 1,574 | 1,548 | 1,562 | +11 | +0.7% | 207,200 |
| 2025/08/18 | 1,550 | 1,559 | 1,543 | 1,551 | -1 | -0.1% | 231,500 |
| 2025/08/15 | 1,565 | 1,572 | 1,541 | 1,552 | -22 | -1.4% | 298,700 |
| 2025/08/14 | 1,590 | 1,591 | 1,567 | 1,574 | -17 | -1.1% | 218,500 |
| 2025/08/13 | 1,589 | 1,591 | 1,574 | 1,591 | +2 | +0.1% | 229,900 |
| 2025/08/12 | 1,588 | 1,592 | 1,573 | 1,589 | +1 | +0.1% | 344,600 |
| 2025/08/08 | 1,572 | 1,588 | 1,567 | 1,588 | +14 | +0.9% | 218,100 |
| 2025/08/07 | 1,556 | 1,582 | 1,552 | 1,574 | +9 | +0.6% | 322,800 |
| 2025/08/06 | 1,545 | 1,565 | 1,535 | 1,565 | +20 | +1.3% | 232,200 |
| 2025/08/05 | 1,555 | 1,561 | 1,545 | 1,545 | -9 | -0.6% | 257,500 |
| 2025/08/04 | 1,525 | 1,560 | 1,523 | 1,554 | +10 | +0.6% | 352,400 |
| 2025/08/01 | 1,514 | 1,544 | 1,513 | 1,544 | +27 | +1.8% | 321,500 |
| 2025/07/31 | 1,494 | 1,522 | 1,492 | 1,517 | +21 | +1.4% | 404,700 |
| 2025/07/30 | 1,496 | 1,502 | 1,484 | 1,496 | ±0 | ±0% | 233,700 |
| 2025/07/29 | 1,504 | 1,504 | 1,484 | 1,496 | -10 | -0.7% | 320,700 |
| 2025/07/28 | 1,493 | 1,517 | 1,491 | 1,506 | +10 | +0.7% | 502,000 |
| 2025/07/25 | 1,496 | 1,498 | 1,477 | 1,496 | ±0 | ±0% | 300,400 |
| 2025/07/24 | 1,497 | 1,511 | 1,491 | 1,496 | +3 | +0.2% | 284,800 |
| 2025/07/23 | 1,486 | 1,499 | 1,456 | 1,493 | +13 | +0.9% | 753,000 |
| 2025/07/22 | 1,487 | 1,504 | 1,475 | 1,480 | -2 | -0.1% | 269,100 |
| 2025/07/18 | 1,482 | 1,511 | 1,480 | 1,482 | +3 | +0.2% | 444,500 |
| 2025/07/17 | 1,450 | 1,486 | 1,449 | 1,479 | +19 | +1.3% | 339,900 |
| 2025/07/16 | 1,452 | 1,476 | 1,444 | 1,460 | +5 | +0.3% | 414,600 |
| 2025/07/15 | 1,485 | 1,492 | 1,450 | 1,455 | -2 | -0.1% | 587,300 |
| 2025/07/14 | 1,453 | 1,465 | 1,428 | 1,457 | +7 | +0.5% | 594,000 |
| 2025/07/11 | 1,435 | 1,463 | 1,434 | 1,450 | +22 | +1.5% | 715,300 |
| 2025/07/10 | 1,424 | 1,437 | 1,415 | 1,428 | +18 | +1.3% | 757,000 |
| 2025/07/09 | 1,403 | 1,415 | 1,394 | 1,410 | +15 | +1.1% | 673,600 |
| 2025/07/08 | 1,397 | 1,413 | 1,387 | 1,395 | -1 | -0.1% | 1,130,600 |
| 2025/07/07 | 1,440 | 1,443 | 1,382 | 1,396 | -169 | -10.8% | 3,185,300 |
| 2025/07/04 | 1,572 | 1,593 | 1,561 | 1,565 | -9 | -0.6% | 475,000 |
1～
50
件表示中 / 6081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 | 159,200円 | +3.9% | -24.0% | 2.39% | 21.60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 |
| ゲンキードラ | 490,500円 | +10.5% | +8.1% | 0.27% | 19.88倍 | 2.80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 |
| 壱番屋 | 94,900円 | +10.3% | +5.9% | 1.69% | 45.89倍 | 4.73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 |
| くら寿司 | 359,500円 | +3.4% | -16.5% | 0.56% | 42.02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 |
| コーナン商事 | 413,500円 | +4.4% | +3.0% | 3.14% | 8.08倍 | 0.71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
