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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,817 | 1,835 | 1,806 | 1,819 | +1 | +0.1% | 140,100 |
| 2022/09/02 | 1,844 | 1,848 | 1,805 | 1,818 | -26 | -1.4% | 143,400 |
| 2022/09/01 | 1,817 | 1,848 | 1,787 | 1,844 | -3 | -0.2% | 281,300 |
| 2022/08/31 | 1,829 | 1,851 | 1,826 | 1,847 | +5 | +0.3% | 444,700 |
| 2022/08/30 | 1,838 | 1,877 | 1,822 | 1,842 | +62 | +3.5% | 502,800 |
| 2022/08/29 | 1,763 | 1,783 | 1,750 | 1,780 | -23 | -1.3% | 135,800 |
| 2022/08/26 | 1,835 | 1,838 | 1,798 | 1,803 | -13 | -0.7% | 143,800 |
| 2022/08/25 | 1,810 | 1,825 | 1,810 | 1,816 | +12 | +0.7% | 99,800 |
| 2022/08/24 | 1,802 | 1,815 | 1,798 | 1,804 | +4 | +0.2% | 101,500 |
| 2022/08/23 | 1,820 | 1,820 | 1,797 | 1,800 | -14 | -0.8% | 145,600 |
| 2022/08/22 | 1,810 | 1,818 | 1,803 | 1,814 | +4 | +0.2% | 145,100 |
| 2022/08/19 | 1,816 | 1,816 | 1,797 | 1,810 | -10 | -0.5% | 99,100 |
| 2022/08/18 | 1,805 | 1,828 | 1,791 | 1,820 | -2 | -0.1% | 162,400 |
| 2022/08/17 | 1,830 | 1,843 | 1,814 | 1,822 | +13 | +0.7% | 236,800 |
| 2022/08/16 | 1,795 | 1,813 | 1,792 | 1,809 | +23 | +1.3% | 231,200 |
| 2022/08/15 | 1,833 | 1,834 | 1,776 | 1,786 | -49 | -2.7% | 347,600 |
| 2022/08/12 | 1,820 | 1,855 | 1,809 | 1,835 | +32 | +1.8% | 327,100 |
| 2022/08/10 | 1,807 | 1,811 | 1,782 | 1,803 | -8 | -0.4% | 241,100 |
| 2022/08/09 | 1,788 | 1,813 | 1,779 | 1,811 | +46 | +2.6% | 410,300 |
| 2022/08/08 | 1,757 | 1,765 | 1,743 | 1,765 | -8 | -0.5% | 191,700 |
| 2022/08/05 | 1,769 | 1,787 | 1,757 | 1,773 | +4 | +0.2% | 169,100 |
| 2022/08/04 | 1,775 | 1,785 | 1,756 | 1,769 | +4 | +0.2% | 186,300 |
| 2022/08/03 | 1,770 | 1,774 | 1,752 | 1,765 | -13 | -0.7% | 230,400 |
| 2022/08/02 | 1,769 | 1,778 | 1,753 | 1,778 | +21 | +1.2% | 258,800 |
| 2022/08/01 | 1,751 | 1,777 | 1,743 | 1,757 | +4 | +0.2% | 263,800 |
| 2022/07/29 | 1,702 | 1,763 | 1,698 | 1,753 | +79 | +4.7% | 549,500 |
| 2022/07/28 | 1,690 | 1,709 | 1,665 | 1,674 | -5 | -0.3% | 425,400 |
| 2022/07/27 | 1,712 | 1,719 | 1,675 | 1,679 | -38 | -2.2% | 195,500 |
| 2022/07/26 | 1,718 | 1,734 | 1,708 | 1,717 | +3 | +0.2% | 254,800 |
| 2022/07/25 | 1,684 | 1,725 | 1,680 | 1,714 | +27 | +1.6% | 287,400 |
| 2022/07/22 | 1,689 | 1,694 | 1,672 | 1,687 | +5 | +0.3% | 202,500 |
| 2022/07/21 | 1,684 | 1,698 | 1,670 | 1,682 | +7 | +0.4% | 203,400 |
| 2022/07/20 | 1,665 | 1,683 | 1,654 | 1,675 | +22 | +1.3% | 296,300 |
| 2022/07/19 | 1,638 | 1,665 | 1,625 | 1,653 | +32 | +2% | 515,400 |
| 2022/07/15 | 1,630 | 1,665 | 1,619 | 1,621 | -41 | -2.5% | 338,100 |
| 2022/07/14 | 1,646 | 1,664 | 1,629 | 1,662 | +11 | +0.7% | 230,500 |
| 2022/07/13 | 1,606 | 1,665 | 1,580 | 1,651 | -35 | -2.1% | 484,700 |
| 2022/07/12 | 1,682 | 1,693 | 1,661 | 1,686 | -13 | -0.8% | 184,800 |
| 2022/07/11 | 1,674 | 1,699 | 1,663 | 1,699 | +55 | +3.3% | 344,900 |
| 2022/07/08 | 1,640 | 1,684 | 1,624 | 1,644 | -76 | -4.4% | 979,900 |
| 2022/07/07 | 1,748 | 1,764 | 1,706 | 1,720 | -32 | -1.8% | 633,000 |
| 2022/07/06 | 1,716 | 1,756 | 1,702 | 1,752 | +52 | +3.1% | 807,400 |
| 2022/07/05 | 1,620 | 1,708 | 1,611 | 1,700 | +104 | +6.5% | 989,900 |
| 2022/07/04 | 1,539 | 1,639 | 1,539 | 1,596 | +23 | +1.5% | 971,800 |
| 2022/07/01 | 1,622 | 1,649 | 1,551 | 1,573 | -45 | -2.8% | 921,700 |
| 2022/06/30 | 1,631 | 1,650 | 1,596 | 1,618 | -20 | -1.2% | 638,900 |
| 2022/06/29 | 1,536 | 1,638 | 1,527 | 1,638 | +124 | +8.2% | 1,439,400 |
| 2022/06/28 | 1,474 | 1,515 | 1,472 | 1,514 | +25 | +1.7% | 421,900 |
| 2022/06/27 | 1,502 | 1,502 | 1,472 | 1,489 | +12 | +0.8% | 335,500 |
| 2022/06/24 | 1,460 | 1,480 | 1,452 | 1,477 | +36 | +2.5% | 262,300 |
651～
700
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
