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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,691 | 1,710 | 1,686 | 1,701 | +10 | +0.6% | 225,100 |
| 2023/02/01 | 1,692 | 1,727 | 1,689 | 1,691 | -23 | -1.3% | 225,700 |
| 2023/01/31 | 1,748 | 1,748 | 1,699 | 1,714 | -28 | -1.6% | 395,400 |
| 2023/01/30 | 1,750 | 1,752 | 1,724 | 1,742 | +6 | +0.3% | 872,600 |
| 2023/01/27 | 1,726 | 1,736 | 1,716 | 1,736 | +10 | +0.6% | 176,600 |
| 2023/01/26 | 1,732 | 1,747 | 1,722 | 1,726 | ±0 | ±0% | 209,100 |
| 2023/01/25 | 1,720 | 1,734 | 1,708 | 1,726 | -6 | -0.3% | 151,800 |
| 2023/01/24 | 1,762 | 1,773 | 1,725 | 1,732 | -6 | -0.3% | 248,000 |
| 2023/01/23 | 1,693 | 1,740 | 1,692 | 1,738 | +60 | +3.6% | 246,500 |
| 2023/01/20 | 1,685 | 1,699 | 1,675 | 1,678 | -4 | -0.2% | 189,900 |
| 2023/01/19 | 1,684 | 1,694 | 1,673 | 1,682 | -11 | -0.6% | 144,800 |
| 2023/01/18 | 1,676 | 1,707 | 1,660 | 1,693 | +17 | +1% | 204,300 |
| 2023/01/17 | 1,654 | 1,679 | 1,645 | 1,676 | +36 | +2.2% | 216,800 |
| 2023/01/16 | 1,624 | 1,659 | 1,623 | 1,640 | +9 | +0.6% | 184,500 |
| 2023/01/13 | 1,642 | 1,659 | 1,626 | 1,631 | -21 | -1.3% | 260,700 |
| 2023/01/12 | 1,669 | 1,671 | 1,651 | 1,652 | -17 | -1% | 210,000 |
| 2023/01/11 | 1,688 | 1,693 | 1,664 | 1,669 | -4 | -0.2% | 180,200 |
| 2023/01/10 | 1,680 | 1,706 | 1,670 | 1,673 | -5 | -0.3% | 162,700 |
| 2023/01/06 | 1,687 | 1,696 | 1,669 | 1,678 | -21 | -1.2% | 197,000 |
| 2023/01/05 | 1,677 | 1,704 | 1,671 | 1,699 | -5 | -0.3% | 174,600 |
| 2023/01/04 | 1,708 | 1,711 | 1,667 | 1,704 | -5 | -0.3% | 326,200 |
| 2022/12/30 | 1,701 | 1,724 | 1,698 | 1,709 | +9 | +0.5% | 276,600 |
| 2022/12/29 | 1,715 | 1,718 | 1,689 | 1,700 | -23 | -1.3% | 224,200 |
| 2022/12/28 | 1,728 | 1,750 | 1,710 | 1,723 | +31 | +1.8% | 490,000 |
| 2022/12/27 | 1,698 | 1,725 | 1,690 | 1,692 | -6 | -0.4% | 251,400 |
| 2022/12/26 | 1,669 | 1,702 | 1,662 | 1,698 | +9 | +0.5% | 195,700 |
| 2022/12/23 | 1,683 | 1,704 | 1,682 | 1,689 | -9 | -0.5% | 342,800 |
| 2022/12/22 | 1,657 | 1,698 | 1,646 | 1,698 | +41 | +2.5% | 396,800 |
| 2022/12/21 | 1,601 | 1,660 | 1,598 | 1,657 | +48 | +3% | 590,800 |
| 2022/12/20 | 1,600 | 1,616 | 1,580 | 1,609 | -9 | -0.6% | 433,800 |
| 2022/12/19 | 1,628 | 1,644 | 1,609 | 1,618 | -2 | -0.1% | 571,400 |
| 2022/12/16 | 1,635 | 1,703 | 1,610 | 1,620 | +88 | +5.7% | 2,158,600 |
| 2022/12/15 | 1,535 | 1,555 | 1,529 | 1,532 | -26 | -1.7% | 383,600 |
| 2022/12/14 | 1,590 | 1,601 | 1,551 | 1,558 | -8 | -0.5% | 449,300 |
| 2022/12/13 | 1,573 | 1,573 | 1,553 | 1,566 | +6 | +0.4% | 288,300 |
| 2022/12/12 | 1,601 | 1,601 | 1,558 | 1,560 | -47 | -2.9% | 297,800 |
| 2022/12/09 | 1,607 | 1,630 | 1,595 | 1,607 | +14 | +0.9% | 409,300 |
| 2022/12/08 | 1,593 | 1,603 | 1,586 | 1,593 | -1 | -0.1% | 255,900 |
| 2022/12/07 | 1,596 | 1,606 | 1,587 | 1,594 | -1 | -0.1% | 276,200 |
| 2022/12/06 | 1,583 | 1,601 | 1,576 | 1,595 | -1 | -0.1% | 279,000 |
| 2022/12/05 | 1,600 | 1,611 | 1,583 | 1,596 | -3 | -0.2% | 198,900 |
| 2022/12/02 | 1,597 | 1,605 | 1,571 | 1,599 | +2 | +0.1% | 363,000 |
| 2022/12/01 | 1,599 | 1,613 | 1,587 | 1,597 | +16 | +1% | 379,700 |
| 2022/11/30 | 1,573 | 1,597 | 1,567 | 1,581 | -18 | -1.1% | 383,000 |
| 2022/11/29 | 1,615 | 1,615 | 1,597 | 1,599 | -11 | -0.7% | 178,000 |
| 2022/11/28 | 1,640 | 1,640 | 1,605 | 1,610 | -30 | -1.8% | 375,300 |
| 2022/11/25 | 1,665 | 1,672 | 1,632 | 1,640 | -28 | -1.7% | 267,700 |
| 2022/11/24 | 1,643 | 1,679 | 1,641 | 1,668 | +37 | +2.3% | 434,400 |
| 2022/11/22 | 1,648 | 1,656 | 1,628 | 1,631 | -5 | -0.3% | 437,000 |
| 2022/11/21 | 1,600 | 1,646 | 1,599 | 1,636 | +38 | +2.4% | 486,300 |
551～
600
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
