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 |
---|---|---|---|---|---|---|---|
2023/05/15 | 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 |
2023/04/17 | 1,791 | 1,791 | 1,762 | 1,769 | -16 | -0.9% | 143,400 |
2023/04/14 | 1,770 | 1,789 | 1,762 | 1,785 | +38 | +2.2% | 246,100 |
2023/04/13 | 1,744 | 1,753 | 1,731 | 1,747 | +4 | +0.2% | 173,100 |
2023/04/12 | 1,748 | 1,752 | 1,735 | 1,743 | -9 | -0.5% | 167,000 |
2023/04/11 | 1,751 | 1,756 | 1,734 | 1,752 | +18 | +1% | 212,600 |
2023/04/10 | 1,733 | 1,739 | 1,721 | 1,734 | +6 | +0.3% | 164,100 |
2023/04/07 | 1,721 | 1,737 | 1,714 | 1,728 | +19 | +1.1% | 182,100 |
2023/04/06 | 1,711 | 1,720 | 1,704 | 1,709 | -17 | -1% | 168,800 |
2023/04/05 | 1,757 | 1,757 | 1,719 | 1,726 | -31 | -1.8% | 280,600 |
2023/04/04 | 1,768 | 1,787 | 1,742 | 1,757 | +6 | +0.3% | 363,600 |
2023/04/03 | 1,742 | 1,763 | 1,739 | 1,751 | +28 | +1.6% | 255,300 |
2023/03/31 | 1,739 | 1,744 | 1,696 | 1,723 | -1 | -0.1% | 349,500 |
2023/03/30 | 1,721 | 1,740 | 1,715 | 1,724 | +13 | +0.8% | 332,200 |
2023/03/29 | 1,674 | 1,713 | 1,674 | 1,711 | +31 | +1.8% | 317,400 |
2023/03/28 | 1,681 | 1,687 | 1,670 | 1,680 | +15 | +0.9% | 210,100 |
2023/03/27 | 1,680 | 1,698 | 1,665 | 1,665 | -8 | -0.5% | 279,600 |
2023/03/24 | 1,674 | 1,690 | 1,666 | 1,673 | -14 | -0.8% | 283,000 |
2023/03/23 | 1,654 | 1,688 | 1,642 | 1,687 | +22 | +1.3% | 156,600 |
2023/03/22 | 1,654 | 1,669 | 1,636 | 1,665 | +35 | +2.1% | 220,900 |
2023/03/20 | 1,640 | 1,660 | 1,626 | 1,630 | -3 | -0.2% | 250,400 |
2023/03/17 | 1,622 | 1,641 | 1,600 | 1,633 | +31 | +1.9% | 425,600 |
2023/03/16 | 1,610 | 1,627 | 1,573 | 1,602 | -48 | -2.9% | 780,600 |
2023/03/15 | 1,639 | 1,668 | 1,612 | 1,650 | +1 | +0.1% | 566,200 |
2023/03/14 | 1,675 | 1,690 | 1,641 | 1,649 | -51 | -3% | 405,600 |
2023/03/13 | 1,694 | 1,704 | 1,673 | 1,700 | +7 | +0.4% | 402,300 |
2023/03/10 | 1,708 | 1,724 | 1,691 | 1,693 | -34 | -2% | 299,200 |
2023/03/09 | 1,721 | 1,739 | 1,720 | 1,727 | +16 | +0.9% | 164,200 |
2023/03/08 | 1,720 | 1,728 | 1,708 | 1,711 | -14 | -0.8% | 279,300 |
2023/03/07 | 1,731 | 1,737 | 1,716 | 1,725 | -11 | -0.6% | 166,700 |
2023/03/06 | 1,728 | 1,747 | 1,728 | 1,736 | +14 | +0.8% | 155,300 |
2023/03/03 | 1,718 | 1,728 | 1,712 | 1,722 | +13 | +0.8% | 163,700 |
2023/03/02 | 1,720 | 1,732 | 1,703 | 1,709 | -8 | -0.5% | 237,600 |
2023/03/01 | 1,717 | 1,745 | 1,717 | 1,717 | -5 | -0.3% | 185,800 |
551~
600
件表示中 / 6056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 | 158,800円 | +3.9% | -24.0% | 2.39% | 22.16倍 | 1.88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 |
AOKI HD | 180,200円 | +2.8% | +10.9% | 4.44% | 15.79倍 | 1.07倍 |
|
紳士服業界2位。「パジャマスーツ」展開。複合カフェの快活CLUBや式場アニヴェルセルも |
アダストリア | 308,500円 | +4.1% | +19.0% | 2.92% | 11.47倍 | 1.84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 |
ゲンキードラ | 479,500円 | +10.5% | +8.1% | 0.27% | 19.43倍 | 2.74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 |
ハイデ日高 | 372,000円 | +7.9% | +6.2% | 1.18% | 32.67倍 | 5.18倍 |
|
中華料理とつまみの「中華食堂日高屋」主力。首都圏の駅前・繁華街立地で展開。直営出店主義 |
市場注目の銘柄
チャート関連のコラム