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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 2,006 | 2,025 | 1,987 | 2,004 | +25 | +1.3% | 343,400 |
| 2023/06/28 | 2,005 | 2,016 | 1,975 | 1,979 | -12 | -0.6% | 246,000 |
| 2023/06/27 | 1,980 | 1,997 | 1,970 | 1,991 | -2 | -0.1% | 274,100 |
| 2023/06/26 | 1,974 | 2,015 | 1,965 | 1,993 | +22 | +1.1% | 386,500 |
| 2023/06/23 | 1,984 | 1,985 | 1,949 | 1,971 | +6 | +0.3% | 255,300 |
| 2023/06/22 | 1,956 | 1,973 | 1,946 | 1,965 | +16 | +0.8% | 212,600 |
| 2023/06/21 | 1,917 | 1,949 | 1,911 | 1,949 | +24 | +1.2% | 208,300 |
| 2023/06/20 | 1,925 | 1,925 | 1,901 | 1,925 | -19 | -1% | 128,500 |
| 2023/06/19 | 1,924 | 1,945 | 1,915 | 1,944 | +35 | +1.8% | 233,000 |
| 2023/06/16 | 1,901 | 1,912 | 1,889 | 1,909 | +5 | +0.3% | 267,600 |
| 2023/06/15 | 1,907 | 1,915 | 1,894 | 1,904 | +2 | +0.1% | 149,500 |
| 2023/06/14 | 1,900 | 1,913 | 1,894 | 1,902 | +14 | +0.7% | 203,900 |
| 2023/06/13 | 1,880 | 1,896 | 1,877 | 1,888 | +13 | +0.7% | 176,300 |
| 2023/06/12 | 1,868 | 1,878 | 1,861 | 1,875 | +23 | +1.2% | 169,700 |
| 2023/06/09 | 1,871 | 1,871 | 1,845 | 1,852 | +18 | +1% | 161,000 |
| 2023/06/08 | 1,848 | 1,848 | 1,824 | 1,834 | -26 | -1.4% | 132,800 |
| 2023/06/07 | 1,852 | 1,873 | 1,846 | 1,860 | +21 | +1.1% | 212,400 |
| 2023/06/06 | 1,825 | 1,844 | 1,820 | 1,839 | +1 | +0.1% | 137,800 |
| 2023/06/05 | 1,854 | 1,856 | 1,825 | 1,838 | -10 | -0.5% | 257,400 |
| 2023/06/02 | 1,818 | 1,852 | 1,806 | 1,848 | +56 | +3.1% | 293,100 |
| 2023/06/01 | 1,804 | 1,820 | 1,788 | 1,792 | -14 | -0.8% | 205,500 |
| 2023/05/31 | 1,789 | 1,822 | 1,770 | 1,806 | +19 | +1.1% | 327,600 |
| 2023/05/30 | 1,798 | 1,798 | 1,775 | 1,787 | -30 | -1.7% | 299,000 |
| 2023/05/29 | 1,833 | 1,834 | 1,811 | 1,817 | +11 | +0.6% | 243,400 |
| 2023/05/26 | 1,808 | 1,821 | 1,803 | 1,806 | -11 | -0.6% | 247,000 |
| 2023/05/25 | 1,818 | 1,831 | 1,808 | 1,817 | -11 | -0.6% | 274,000 |
| 2023/05/24 | 1,821 | 1,834 | 1,798 | 1,828 | -32 | -1.7% | 295,300 |
| 2023/05/23 | 1,882 | 1,886 | 1,856 | 1,860 | -21 | -1.1% | 208,300 |
| 2023/05/22 | 1,883 | 1,884 | 1,848 | 1,881 | -16 | -0.8% | 238,000 |
| 2023/05/19 | 1,888 | 1,904 | 1,868 | 1,897 | +23 | +1.2% | 424,600 |
| 2023/05/18 | 1,838 | 1,903 | 1,838 | 1,874 | +73 | +4.1% | 1,169,700 |
| 2023/05/17 | 1,829 | 1,831 | 1,800 | 1,801 | -11 | -0.6% | 1,014,800 |
| 2023/05/16 | 1,815 | 1,820 | 1,805 | 1,812 | +11 | +0.6% | 518,900 |
| 2023/05/15 | 1,803 | 1,816 | 1,797 | 1,801 | +1 | +0.1% | 657,400 |
| 2023/05/12 | 1,797 | 1,830 | 1,780 | 1,800 | +26 | +1.5% | 843,100 |
| 2023/05/11 | 1,737 | 1,777 | 1,737 | 1,774 | +37 | +2.1% | 318,300 |
| 2023/05/10 | 1,751 | 1,768 | 1,734 | 1,737 | -21 | -1.2% | 434,400 |
| 2023/05/09 | 1,761 | 1,765 | 1,747 | 1,758 | -5 | -0.3% | 385,500 |
| 2023/05/08 | 1,760 | 1,779 | 1,745 | 1,763 | +1 | +0.1% | 383,500 |
| 2023/05/02 | 1,803 | 1,803 | 1,758 | 1,762 | -28 | -1.6% | 540,400 |
| 2023/05/01 | 1,801 | 1,804 | 1,772 | 1,790 | -18 | -1% | 448,500 |
| 2023/04/28 | 1,796 | 1,810 | 1,787 | 1,808 | +37 | +2.1% | 512,700 |
| 2023/04/27 | 1,770 | 1,785 | 1,763 | 1,771 | -7 | -0.4% | 261,500 |
| 2023/04/26 | 1,807 | 1,807 | 1,774 | 1,778 | -44 | -2.4% | 234,200 |
| 2023/04/25 | 1,816 | 1,829 | 1,811 | 1,822 | +4 | +0.2% | 151,700 |
| 2023/04/24 | 1,836 | 1,849 | 1,817 | 1,818 | -23 | -1.2% | 418,500 |
| 2023/04/21 | 1,852 | 1,859 | 1,837 | 1,841 | -12 | -0.6% | 311,000 |
| 2023/04/20 | 1,838 | 1,858 | 1,833 | 1,853 | +15 | +0.8% | 264,900 |
| 2023/04/19 | 1,818 | 1,838 | 1,810 | 1,838 | +19 | +1% | 221,800 |
| 2023/04/18 | 1,784 | 1,824 | 1,784 | 1,819 | +50 | +2.8% | 342,400 |
451～
500
件表示中 / 5989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 | 150,700円 | +1.8% | -17.9% | 2.52% | 16.72倍 | 1.86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 |
| ベルク | 708,000円 | +6.8% | +5.0% | 1.75% | 11.86倍 | 1.34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 |
| 物語コーポ | 364,500円 | +13.4% | +11.1% | 0.99% | 22.21倍 | 3.75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 |
| アダストリア | 288,700円 | +4.1% | +19.0% | 3.12% | 10.78倍 | 1.73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 |
| ＲＩＺＡＰ Ｇ | 23,600円 | +6.9% | - | 0.00% | 70.45倍 | 3.01倍 |
|
減量ジム「ライザップ」や廉価ジム「チョコザップ」を展開。小売り事業も。ＳＯＭＰＯＨＤが出資 |
市場注目の銘柄
チャート関連のコラム
