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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/03 | 1,570 | 1,591 | 1,562 | 1,574 | +9 | +0.6% | 348,000 |
| 2025/07/02 | 1,555 | 1,581 | 1,552 | 1,565 | +3 | +0.2% | 279,500 |
| 2025/07/01 | 1,535 | 1,569 | 1,535 | 1,562 | +22 | +1.4% | 413,300 |
| 2025/06/30 | 1,525 | 1,562 | 1,525 | 1,540 | +29 | +1.9% | 334,200 |
| 2025/06/27 | 1,502 | 1,513 | 1,499 | 1,511 | +15 | +1% | 191,700 |
| 2025/06/26 | 1,483 | 1,496 | 1,476 | 1,496 | +4 | +0.3% | 254,300 |
| 2025/06/25 | 1,503 | 1,514 | 1,491 | 1,492 | -11 | -0.7% | 228,600 |
| 2025/06/24 | 1,505 | 1,515 | 1,499 | 1,503 | +3 | +0.2% | 229,400 |
| 2025/06/23 | 1,497 | 1,509 | 1,492 | 1,500 | -4 | -0.3% | 239,100 |
| 2025/06/20 | 1,495 | 1,510 | 1,490 | 1,504 | +9 | +0.6% | 274,300 |
| 2025/06/19 | 1,502 | 1,507 | 1,493 | 1,495 | -7 | -0.5% | 170,900 |
| 2025/06/18 | 1,488 | 1,508 | 1,488 | 1,502 | +14 | +0.9% | 194,800 |
| 2025/06/17 | 1,504 | 1,516 | 1,486 | 1,488 | -15 | -1% | 154,500 |
| 2025/06/16 | 1,507 | 1,509 | 1,498 | 1,503 | +3 | +0.2% | 153,500 |
| 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 |
1～
50
件表示中 / 6051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 | 154,400円 | +3.9% | -24.0% | 2.46% | 21.69倍 | 1.84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 |
| アダストリア | 304,500円 | +4.1% | +19.0% | 2.96% | 11.32倍 | 1.82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 | 275,000円 | +5.6% | +7.0% | 2.55% | 10.35倍 | 0.85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 |
| ゲンキードラ | 452,000円 | +10.5% | +8.1% | 0.29% | 18.32倍 | 2.58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 |
| コーナン商事 | 396,500円 | +4.4% | +3.0% | 3.28% | 7.79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
