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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,589 | 1,603 | 1,579 | 1,598 | +12 | +0.8% | 359,800 |
| 2022/11/17 | 1,625 | 1,635 | 1,586 | 1,586 | -59 | -3.6% | 894,400 |
| 2022/11/16 | 1,670 | 1,670 | 1,636 | 1,645 | -3 | -0.2% | 1,064,500 |
| 2022/11/15 | 1,635 | 1,648 | 1,622 | 1,648 | +21 | +1.3% | 621,700 |
| 2022/11/14 | 1,610 | 1,644 | 1,608 | 1,627 | +39 | +2.5% | 982,500 |
| 2022/11/11 | 1,595 | 1,599 | 1,578 | 1,588 | +12 | +0.8% | 543,200 |
| 2022/11/10 | 1,580 | 1,582 | 1,560 | 1,576 | -7 | -0.4% | 341,100 |
| 2022/11/09 | 1,587 | 1,603 | 1,580 | 1,583 | +4 | +0.3% | 381,000 |
| 2022/11/08 | 1,570 | 1,583 | 1,569 | 1,579 | +11 | +0.7% | 362,400 |
| 2022/11/07 | 1,559 | 1,572 | 1,555 | 1,568 | +20 | +1.3% | 286,600 |
| 2022/11/04 | 1,543 | 1,550 | 1,534 | 1,548 | +1 | +0.1% | 444,600 |
| 2022/11/02 | 1,565 | 1,565 | 1,536 | 1,547 | -16 | -1% | 338,200 |
| 2022/11/01 | 1,560 | 1,575 | 1,550 | 1,563 | +8 | +0.5% | 442,000 |
| 2022/10/31 | 1,526 | 1,555 | 1,522 | 1,555 | +59 | +3.9% | 540,700 |
| 2022/10/28 | 1,490 | 1,506 | 1,474 | 1,496 | ±0 | ±0% | 715,500 |
| 2022/10/27 | 1,509 | 1,511 | 1,491 | 1,496 | -11 | -0.7% | 274,100 |
| 2022/10/26 | 1,527 | 1,527 | 1,507 | 1,507 | -1 | -0.1% | 198,700 |
| 2022/10/25 | 1,510 | 1,518 | 1,495 | 1,508 | -3 | -0.2% | 232,900 |
| 2022/10/24 | 1,530 | 1,531 | 1,510 | 1,511 | -33 | -2.1% | 306,800 |
| 2022/10/21 | 1,526 | 1,546 | 1,524 | 1,544 | +17 | +1.1% | 422,600 |
| 2022/10/20 | 1,509 | 1,529 | 1,502 | 1,527 | +21 | +1.4% | 296,500 |
| 2022/10/19 | 1,504 | 1,515 | 1,496 | 1,506 | +3 | +0.2% | 260,600 |
| 2022/10/18 | 1,500 | 1,511 | 1,491 | 1,503 | +12 | +0.8% | 305,400 |
| 2022/10/17 | 1,451 | 1,493 | 1,451 | 1,491 | +17 | +1.2% | 235,000 |
| 2022/10/14 | 1,445 | 1,481 | 1,445 | 1,474 | +28 | +1.9% | 342,500 |
| 2022/10/13 | 1,470 | 1,476 | 1,442 | 1,446 | -17 | -1.2% | 274,900 |
| 2022/10/12 | 1,466 | 1,487 | 1,452 | 1,463 | -6 | -0.4% | 427,500 |
| 2022/10/11 | 1,482 | 1,495 | 1,467 | 1,469 | -31 | -2.1% | 425,900 |
| 2022/10/07 | 1,490 | 1,503 | 1,484 | 1,500 | -5 | -0.3% | 464,300 |
| 2022/10/06 | 1,480 | 1,519 | 1,471 | 1,505 | -14 | -0.9% | 607,600 |
| 2022/10/05 | 1,530 | 1,534 | 1,504 | 1,519 | +6 | +0.4% | 310,200 |
| 2022/10/04 | 1,518 | 1,545 | 1,511 | 1,513 | -8 | -0.5% | 342,900 |
| 2022/10/03 | 1,490 | 1,524 | 1,485 | 1,521 | +27 | +1.8% | 389,100 |
| 2022/09/30 | 1,509 | 1,537 | 1,480 | 1,494 | -19 | -1.3% | 633,500 |
| 2022/09/29 | 1,489 | 1,531 | 1,471 | 1,513 | +24 | +1.6% | 394,600 |
| 2022/09/28 | 1,520 | 1,531 | 1,466 | 1,489 | -37 | -2.4% | 645,900 |
| 2022/09/27 | 1,539 | 1,552 | 1,519 | 1,526 | -13 | -0.8% | 600,700 |
| 2022/09/26 | 1,566 | 1,605 | 1,536 | 1,539 | -49 | -3.1% | 620,000 |
| 2022/09/22 | 1,594 | 1,607 | 1,580 | 1,588 | -53 | -3.2% | 643,700 |
| 2022/09/21 | 1,640 | 1,656 | 1,609 | 1,641 | -19 | -1.1% | 578,900 |
| 2022/09/20 | 1,611 | 1,661 | 1,595 | 1,660 | +40 | +2.5% | 1,014,400 |
| 2022/09/16 | 1,651 | 1,693 | 1,562 | 1,620 | -227 | -12.3% | 3,072,100 |
| 2022/09/15 | 1,854 | 1,860 | 1,811 | 1,847 | +42 | +2.3% | 643,000 |
| 2022/09/14 | 1,785 | 1,811 | 1,768 | 1,805 | +2 | +0.1% | 258,300 |
| 2022/09/13 | 1,841 | 1,841 | 1,803 | 1,803 | -39 | -2.1% | 274,500 |
| 2022/09/12 | 1,865 | 1,866 | 1,838 | 1,842 | -12 | -0.6% | 166,600 |
| 2022/09/09 | 1,820 | 1,858 | 1,815 | 1,854 | +34 | +1.9% | 255,100 |
| 2022/09/08 | 1,830 | 1,840 | 1,817 | 1,820 | +15 | +0.8% | 274,000 |
| 2022/09/07 | 1,815 | 1,815 | 1,776 | 1,805 | -16 | -0.9% | 182,900 |
| 2022/09/06 | 1,821 | 1,838 | 1,810 | 1,821 | +2 | +0.1% | 128,600 |
601～
650
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
