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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,633 | 1,663 | 1,609 | 1,624 | -8 | -0.5% | 485,100 |
| 2022/04/07 | 1,622 | 1,639 | 1,613 | 1,632 | -15 | -0.9% | 312,500 |
| 2022/04/06 | 1,673 | 1,678 | 1,642 | 1,647 | -47 | -2.8% | 379,600 |
| 2022/04/05 | 1,675 | 1,702 | 1,662 | 1,694 | +37 | +2.2% | 403,200 |
| 2022/04/04 | 1,620 | 1,663 | 1,619 | 1,657 | +55 | +3.4% | 403,500 |
| 2022/04/01 | 1,600 | 1,607 | 1,557 | 1,602 | -2 | -0.1% | 401,600 |
| 2022/03/31 | 1,640 | 1,657 | 1,602 | 1,604 | -38 | -2.3% | 479,600 |
| 2022/03/30 | 1,654 | 1,654 | 1,623 | 1,642 | +1 | +0.1% | 383,000 |
| 2022/03/29 | 1,651 | 1,659 | 1,631 | 1,641 | +1 | +0.1% | 433,700 |
| 2022/03/28 | 1,639 | 1,643 | 1,611 | 1,640 | -8 | -0.5% | 409,200 |
| 2022/03/25 | 1,677 | 1,677 | 1,630 | 1,648 | -29 | -1.7% | 490,800 |
| 2022/03/24 | 1,695 | 1,701 | 1,646 | 1,677 | -5 | -0.3% | 663,200 |
| 2022/03/23 | 1,688 | 1,705 | 1,666 | 1,682 | +26 | +1.6% | 579,800 |
| 2022/03/22 | 1,645 | 1,688 | 1,630 | 1,656 | +15 | +0.9% | 518,600 |
| 2022/03/18 | 1,548 | 1,647 | 1,548 | 1,641 | +96 | +6.2% | 1,008,100 |
| 2022/03/17 | 1,505 | 1,557 | 1,498 | 1,545 | +72 | +4.9% | 1,356,800 |
| 2022/03/16 | 1,500 | 1,500 | 1,418 | 1,473 | -104 | -6.6% | 1,495,200 |
| 2022/03/15 | 1,618 | 1,619 | 1,571 | 1,577 | -52 | -3.2% | 872,900 |
| 2022/03/14 | 1,660 | 1,671 | 1,619 | 1,629 | -31 | -1.9% | 428,300 |
| 2022/03/11 | 1,653 | 1,674 | 1,647 | 1,660 | +10 | +0.6% | 457,300 |
| 2022/03/10 | 1,619 | 1,655 | 1,614 | 1,650 | +49 | +3.1% | 370,200 |
| 2022/03/09 | 1,628 | 1,640 | 1,597 | 1,601 | -8 | -0.5% | 300,200 |
| 2022/03/08 | 1,600 | 1,648 | 1,591 | 1,609 | -23 | -1.4% | 405,900 |
| 2022/03/07 | 1,648 | 1,648 | 1,610 | 1,632 | -24 | -1.4% | 604,000 |
| 2022/03/04 | 1,662 | 1,685 | 1,650 | 1,656 | -26 | -1.5% | 350,500 |
| 2022/03/03 | 1,685 | 1,688 | 1,666 | 1,682 | -24 | -1.4% | 466,400 |
| 2022/03/02 | 1,691 | 1,719 | 1,679 | 1,706 | +7 | +0.4% | 473,000 |
| 2022/03/01 | 1,664 | 1,702 | 1,648 | 1,699 | +42 | +2.5% | 542,500 |
| 2022/02/28 | 1,652 | 1,667 | 1,626 | 1,657 | +6 | +0.4% | 423,600 |
| 2022/02/25 | 1,660 | 1,674 | 1,644 | 1,651 | +9 | +0.5% | 414,800 |
| 2022/02/24 | 1,670 | 1,679 | 1,634 | 1,642 | -49 | -2.9% | 480,500 |
| 2022/02/22 | 1,668 | 1,691 | 1,663 | 1,691 | -1 | -0.1% | 413,800 |
| 2022/02/21 | 1,671 | 1,707 | 1,664 | 1,692 | +21 | +1.3% | 471,800 |
| 2022/02/18 | 1,649 | 1,681 | 1,639 | 1,671 | +8 | +0.5% | 248,300 |
| 2022/02/17 | 1,660 | 1,673 | 1,623 | 1,663 | -2 | -0.1% | 466,000 |
| 2022/02/16 | 1,684 | 1,704 | 1,646 | 1,665 | +1 | +0.1% | 347,100 |
| 2022/02/15 | 1,674 | 1,677 | 1,652 | 1,664 | +9 | +0.5% | 353,700 |
| 2022/02/14 | 1,667 | 1,673 | 1,634 | 1,655 | -45 | -2.6% | 359,000 |
| 2022/02/10 | 1,680 | 1,706 | 1,670 | 1,700 | +21 | +1.3% | 481,000 |
| 2022/02/09 | 1,638 | 1,690 | 1,638 | 1,679 | +44 | +2.7% | 624,900 |
| 2022/02/08 | 1,653 | 1,662 | 1,627 | 1,635 | -24 | -1.4% | 575,100 |
| 2022/02/07 | 1,626 | 1,662 | 1,612 | 1,659 | +33 | +2% | 726,900 |
| 2022/02/04 | 1,615 | 1,649 | 1,612 | 1,626 | +1 | +0.1% | 1,026,000 |
| 2022/02/03 | 1,631 | 1,661 | 1,589 | 1,625 | +100 | +6.6% | 2,558,900 |
| 2022/02/02 | 1,473 | 1,525 | 1,463 | 1,525 | +87 | +6.1% | 805,600 |
| 2022/02/01 | 1,416 | 1,440 | 1,408 | 1,438 | +44 | +3.2% | 464,400 |
| 2022/01/31 | 1,380 | 1,414 | 1,372 | 1,394 | +40 | +3% | 824,100 |
| 2022/01/28 | 1,365 | 1,377 | 1,345 | 1,354 | +25 | +1.9% | 2,006,400 |
| 2022/01/27 | 1,392 | 1,402 | 1,326 | 1,329 | -47 | -3.4% | 775,600 |
| 2022/01/26 | 1,379 | 1,386 | 1,356 | 1,376 | +2 | +0.1% | 575,500 |
751～
800
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
