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 |
|---|---|---|---|---|---|---|---|
| 2022/07/28 | 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 |
| 2022/06/23 | 1,430 | 1,447 | 1,427 | 1,441 | +11 | +0.8% | 193,700 |
| 2022/06/22 | 1,439 | 1,443 | 1,428 | 1,430 | ±0 | ±0% | 242,000 |
| 2022/06/21 | 1,414 | 1,437 | 1,408 | 1,430 | +36 | +2.6% | 288,500 |
| 2022/06/20 | 1,434 | 1,437 | 1,388 | 1,394 | -21 | -1.5% | 199,900 |
| 2022/06/17 | 1,417 | 1,421 | 1,403 | 1,415 | -15 | -1% | 221,300 |
| 2022/06/16 | 1,464 | 1,471 | 1,427 | 1,430 | -5 | -0.3% | 232,400 |
| 2022/06/15 | 1,455 | 1,460 | 1,433 | 1,435 | -33 | -2.2% | 288,000 |
| 2022/06/14 | 1,465 | 1,473 | 1,453 | 1,468 | -12 | -0.8% | 193,500 |
| 2022/06/13 | 1,492 | 1,498 | 1,468 | 1,480 | -22 | -1.5% | 245,300 |
| 2022/06/10 | 1,513 | 1,517 | 1,497 | 1,502 | -26 | -1.7% | 178,500 |
| 2022/06/09 | 1,543 | 1,547 | 1,525 | 1,528 | -15 | -1% | 188,500 |
| 2022/06/08 | 1,526 | 1,545 | 1,510 | 1,543 | +21 | +1.4% | 260,600 |
| 2022/06/07 | 1,536 | 1,536 | 1,514 | 1,522 | ±0 | ±0% | 115,200 |
| 2022/06/06 | 1,500 | 1,531 | 1,499 | 1,522 | +1 | +0.1% | 252,800 |
| 2022/06/03 | 1,500 | 1,526 | 1,488 | 1,521 | +42 | +2.8% | 386,800 |
| 2022/06/02 | 1,472 | 1,483 | 1,463 | 1,479 | +11 | +0.7% | 270,300 |
| 2022/06/01 | 1,473 | 1,478 | 1,462 | 1,468 | +18 | +1.2% | 199,700 |
| 2022/05/31 | 1,459 | 1,467 | 1,443 | 1,450 | -29 | -2% | 675,100 |
| 2022/05/30 | 1,480 | 1,489 | 1,469 | 1,479 | +16 | +1.1% | 424,800 |
| 2022/05/27 | 1,469 | 1,470 | 1,451 | 1,463 | +15 | +1% | 235,100 |
| 2022/05/26 | 1,437 | 1,463 | 1,433 | 1,448 | +29 | +2% | 288,900 |
| 2022/05/25 | 1,417 | 1,424 | 1,388 | 1,419 | -4 | -0.3% | 403,900 |
| 2022/05/24 | 1,445 | 1,445 | 1,414 | 1,423 | -34 | -2.3% | 436,200 |
| 2022/05/23 | 1,458 | 1,476 | 1,446 | 1,457 | +7 | +0.5% | 418,700 |
| 2022/05/20 | 1,440 | 1,455 | 1,420 | 1,450 | +3 | +0.2% | 369,500 |
| 2022/05/19 | 1,443 | 1,475 | 1,437 | 1,447 | -32 | -2.2% | 753,700 |
751～
800
件表示中 / 6063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 | 153,300円 | +3.9% | -24.0% | 2.48% | 20.79倍 | 1.76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 |
| 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 | 387,000円 | +7.9% | +6.2% | 1.14% | 33.98倍 | 5.39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 |
| ジョイ本田 | 219,800円 | +3.1% | -5.7% | 3.82% | 16.87倍 | 1.09倍 |
|
ホームセンター大手。関東１都５県で５万平方メートルの超大型店を展開。４０万点以上の品ぞろえに強み |
| コーナン商事 | 404,000円 | +4.4% | +3.0% | 3.22% | 7.91倍 | 0.69倍 |
|
ホームセンター（ＨＣ）大手。大阪発祥で近畿圏にドミナント展開。Ｍ＆Ａで首都圏へ本格進出 |
市場注目の銘柄
チャート関連のコラム
