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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 1,365 | 1,384 | 1,342 | 1,374 | +2 | +0.1% | 664,500 |
| 2022/01/24 | 1,327 | 1,372 | 1,321 | 1,372 | +33 | +2.5% | 667,900 |
| 2022/01/21 | 1,315 | 1,343 | 1,299 | 1,339 | +11 | +0.8% | 563,500 |
| 2022/01/20 | 1,361 | 1,370 | 1,321 | 1,328 | -28 | -2.1% | 492,200 |
| 2022/01/19 | 1,417 | 1,422 | 1,352 | 1,356 | -54 | -3.8% | 592,900 |
| 2022/01/18 | 1,404 | 1,434 | 1,392 | 1,410 | -11 | -0.8% | 484,000 |
| 2022/01/17 | 1,420 | 1,439 | 1,412 | 1,421 | -19 | -1.3% | 355,400 |
| 2022/01/14 | 1,488 | 1,492 | 1,436 | 1,440 | -48 | -3.2% | 558,000 |
| 2022/01/13 | 1,504 | 1,517 | 1,486 | 1,488 | -39 | -2.6% | 546,700 |
| 2022/01/12 | 1,527 | 1,539 | 1,487 | 1,527 | -13 | -0.8% | 811,000 |
| 2022/01/11 | 1,567 | 1,570 | 1,532 | 1,540 | -42 | -2.7% | 606,800 |
| 2022/01/07 | 1,528 | 1,592 | 1,526 | 1,582 | +65 | +4.3% | 803,400 |
| 2022/01/06 | 1,520 | 1,548 | 1,517 | 1,517 | -1 | -0.1% | 650,300 |
| 2022/01/05 | 1,549 | 1,556 | 1,515 | 1,518 | -47 | -3% | 731,900 |
| 2022/01/04 | 1,565 | 1,589 | 1,544 | 1,565 | +31 | +2% | 615,300 |
| 2021/12/30 | 1,484 | 1,553 | 1,482 | 1,534 | +50 | +3.4% | 957,700 |
| 2021/12/29 | 1,421 | 1,496 | 1,420 | 1,484 | +47 | +3.3% | 522,300 |
| 2021/12/28 | 1,401 | 1,441 | 1,390 | 1,437 | +51 | +3.7% | 446,300 |
| 2021/12/27 | 1,400 | 1,400 | 1,369 | 1,386 | -24 | -1.7% | 411,600 |
| 2021/12/24 | 1,445 | 1,446 | 1,409 | 1,410 | -33 | -2.3% | 318,500 |
| 2021/12/23 | 1,452 | 1,453 | 1,427 | 1,443 | -8 | -0.6% | 307,200 |
| 2021/12/22 | 1,483 | 1,493 | 1,446 | 1,451 | -19 | -1.3% | 412,100 |
| 2021/12/21 | 1,483 | 1,508 | 1,463 | 1,470 | -22 | -1.5% | 594,300 |
| 2021/12/20 | 1,510 | 1,527 | 1,467 | 1,492 | -31 | -2% | 604,100 |
| 2021/12/17 | 1,483 | 1,554 | 1,465 | 1,523 | +70 | +4.8% | 1,762,600 |
| 2021/12/16 | 1,459 | 1,474 | 1,436 | 1,453 | +13 | +0.9% | 678,200 |
| 2021/12/15 | 1,438 | 1,466 | 1,431 | 1,440 | -10 | -0.7% | 405,100 |
| 2021/12/14 | 1,479 | 1,488 | 1,441 | 1,450 | +40 | +2.8% | 1,036,500 |
| 2021/12/13 | 1,415 | 1,422 | 1,394 | 1,410 | +15 | +1.1% | 244,400 |
| 2021/12/10 | 1,408 | 1,411 | 1,378 | 1,395 | -18 | -1.3% | 411,700 |
| 2021/12/09 | 1,437 | 1,446 | 1,408 | 1,413 | +1 | +0.1% | 275,700 |
| 2021/12/08 | 1,433 | 1,446 | 1,408 | 1,412 | -5 | -0.4% | 302,300 |
| 2021/12/07 | 1,387 | 1,417 | 1,382 | 1,417 | +29 | +2.1% | 454,200 |
| 2021/12/06 | 1,376 | 1,405 | 1,360 | 1,388 | +16 | +1.2% | 456,300 |
| 2021/12/03 | 1,371 | 1,375 | 1,352 | 1,372 | +6 | +0.4% | 468,900 |
| 2021/12/02 | 1,349 | 1,399 | 1,341 | 1,366 | -6 | -0.4% | 748,600 |
| 2021/12/01 | 1,372 | 1,394 | 1,311 | 1,372 | -47 | -3.3% | 1,464,100 |
| 2021/11/30 | 1,476 | 1,504 | 1,419 | 1,419 | -60 | -4.1% | 457,100 |
| 2021/11/29 | 1,493 | 1,519 | 1,474 | 1,479 | -2 | -0.1% | 540,100 |
| 2021/11/26 | 1,496 | 1,499 | 1,461 | 1,481 | -19 | -1.3% | 500,800 |
| 2021/11/25 | 1,536 | 1,536 | 1,500 | 1,500 | -21 | -1.4% | 276,800 |
| 2021/11/24 | 1,552 | 1,552 | 1,518 | 1,521 | -49 | -3.1% | 362,700 |
| 2021/11/22 | 1,535 | 1,579 | 1,532 | 1,570 | +30 | +1.9% | 533,700 |
| 2021/11/19 | 1,520 | 1,540 | 1,507 | 1,540 | +25 | +1.7% | 417,900 |
| 2021/11/18 | 1,513 | 1,524 | 1,504 | 1,515 | -9 | -0.6% | 597,900 |
| 2021/11/17 | 1,553 | 1,556 | 1,515 | 1,524 | -32 | -2.1% | 1,114,800 |
| 2021/11/16 | 1,556 | 1,572 | 1,550 | 1,556 | +11 | +0.7% | 533,500 |
| 2021/11/15 | 1,544 | 1,558 | 1,541 | 1,545 | +5 | +0.3% | 328,800 |
| 2021/11/12 | 1,533 | 1,559 | 1,530 | 1,540 | +3 | +0.2% | 466,300 |
| 2021/11/11 | 1,539 | 1,550 | 1,527 | 1,537 | -17 | -1.1% | 350,800 |
801～
850
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
