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 |
|---|---|---|---|---|---|---|---|
| 2022/03/02 | 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 |
| 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 |
851～
900
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
