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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,526 | 1,531 | 1,494 | 1,500 | -18 | -1.2% | 297,700 |
| 2025/06/12 | 1,550 | 1,558 | 1,516 | 1,518 | -39 | -2.5% | 295,000 |
| 2025/06/11 | 1,547 | 1,571 | 1,545 | 1,557 | +6 | +0.4% | 260,700 |
| 2025/06/10 | 1,564 | 1,574 | 1,551 | 1,551 | -14 | -0.9% | 211,900 |
| 2025/06/09 | 1,564 | 1,577 | 1,561 | 1,565 | +7 | +0.4% | 248,300 |
| 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 |
1～
50
件表示中 / 6017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 | 150,000円 | +1.8% | -17.9% | 2.53% | 16.54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 |
| 平和堂 | 282,400円 | +2.5% | +6.6% | 2.34% | 13.03倍 | 0.74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 |
| 西松屋チェ | 206,300円 | +7.5% | +10.7% | 1.50% | 13.28倍 | 1.36倍 |
|
ベビー・子ども衣料と生活雑貨のロードサイド大型店を全国展開。ＰＢ商品中心の低価格戦略 |
| 壱番屋 | 88,600円 | +10.3% | +5.9% | 1.81% | 42.84倍 | 4.41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 | 286,500円 | +4.1% | +19.0% | 3.14% | 10.70倍 | 1.72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 |
市場注目の銘柄
チャート関連のコラム
