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 |
|---|---|---|---|---|---|---|---|
| 2022/05/18 | 1,471 | 1,494 | 1,467 | 1,479 | ±0 | ±0% | 1,059,100 |
| 2022/05/17 | 1,469 | 1,481 | 1,460 | 1,479 | +4 | +0.3% | 439,500 |
| 2022/05/16 | 1,518 | 1,523 | 1,472 | 1,475 | -52 | -3.4% | 650,100 |
| 2022/05/13 | 1,462 | 1,527 | 1,451 | 1,527 | +82 | +5.7% | 751,200 |
| 2022/05/12 | 1,484 | 1,496 | 1,441 | 1,445 | -59 | -3.9% | 691,000 |
| 2022/05/11 | 1,517 | 1,533 | 1,499 | 1,504 | -14 | -0.9% | 615,200 |
| 2022/05/10 | 1,481 | 1,528 | 1,477 | 1,518 | +25 | +1.7% | 573,800 |
| 2022/05/09 | 1,497 | 1,509 | 1,477 | 1,493 | -22 | -1.5% | 540,800 |
| 2022/05/06 | 1,576 | 1,580 | 1,506 | 1,515 | -68 | -4.3% | 763,200 |
| 2022/05/02 | 1,552 | 1,586 | 1,538 | 1,583 | -9 | -0.6% | 590,000 |
| 2022/04/28 | 1,592 | 1,599 | 1,563 | 1,592 | -3 | -0.2% | 623,800 |
| 2022/04/27 | 1,570 | 1,605 | 1,569 | 1,595 | -7 | -0.4% | 503,400 |
| 2022/04/26 | 1,605 | 1,607 | 1,562 | 1,602 | +8 | +0.5% | 374,600 |
| 2022/04/25 | 1,568 | 1,603 | 1,554 | 1,594 | +15 | +0.9% | 440,600 |
| 2022/04/22 | 1,580 | 1,599 | 1,571 | 1,579 | -16 | -1% | 454,900 |
| 2022/04/21 | 1,618 | 1,624 | 1,581 | 1,595 | -33 | -2% | 363,200 |
| 2022/04/20 | 1,647 | 1,652 | 1,619 | 1,628 | +10 | +0.6% | 447,200 |
| 2022/04/19 | 1,630 | 1,643 | 1,617 | 1,618 | +5 | +0.3% | 215,500 |
| 2022/04/18 | 1,600 | 1,618 | 1,584 | 1,613 | -8 | -0.5% | 209,200 |
| 2022/04/15 | 1,598 | 1,635 | 1,597 | 1,621 | +23 | +1.4% | 251,800 |
| 2022/04/14 | 1,582 | 1,611 | 1,577 | 1,598 | +17 | +1.1% | 337,100 |
| 2022/04/13 | 1,601 | 1,606 | 1,562 | 1,581 | -44 | -2.7% | 531,200 |
| 2022/04/12 | 1,648 | 1,668 | 1,625 | 1,625 | -15 | -0.9% | 372,100 |
| 2022/04/11 | 1,624 | 1,644 | 1,603 | 1,640 | +16 | +1% | 473,100 |
| 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 |
801～
850
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
