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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,495 | 1,498 | 1,478 | 1,479 | -9 | -0.6% | 268,800 |
| 2025/05/21 | 1,465 | 1,498 | 1,464 | 1,488 | +25 | +1.7% | 549,700 |
| 2025/05/20 | 1,500 | 1,501 | 1,453 | 1,463 | -50 | -3.3% | 874,000 |
| 2025/05/19 | 1,502 | 1,529 | 1,501 | 1,513 | -13 | -0.9% | 807,800 |
| 2025/05/16 | 1,505 | 1,531 | 1,505 | 1,526 | +9 | +0.6% | 1,355,800 |
| 2025/05/15 | 1,506 | 1,530 | 1,505 | 1,517 | -17 | -1.1% | 738,800 |
| 2025/05/14 | 1,540 | 1,548 | 1,526 | 1,534 | -18 | -1.2% | 453,300 |
| 2025/05/13 | 1,549 | 1,564 | 1,547 | 1,552 | +4 | +0.3% | 414,200 |
| 2025/05/12 | 1,548 | 1,553 | 1,532 | 1,548 | ±0 | ±0% | 615,600 |
| 2025/05/09 | 1,530 | 1,556 | 1,530 | 1,548 | +23 | +1.5% | 395,200 |
| 2025/05/08 | 1,515 | 1,526 | 1,508 | 1,525 | +6 | +0.4% | 425,800 |
| 2025/05/07 | 1,529 | 1,533 | 1,519 | 1,519 | +12 | +0.8% | 417,200 |
| 2025/05/02 | 1,500 | 1,516 | 1,498 | 1,507 | +4 | +0.3% | 281,400 |
| 2025/05/01 | 1,515 | 1,515 | 1,497 | 1,503 | -16 | -1.1% | 369,700 |
| 2025/04/30 | 1,520 | 1,523 | 1,510 | 1,519 | -2 | -0.1% | 281,000 |
| 2025/04/28 | 1,511 | 1,524 | 1,505 | 1,521 | +9 | +0.6% | 376,500 |
| 2025/04/25 | 1,480 | 1,517 | 1,477 | 1,512 | +25 | +1.7% | 402,600 |
| 2025/04/24 | 1,487 | 1,491 | 1,478 | 1,487 | +1 | +0.1% | 284,500 |
| 2025/04/23 | 1,475 | 1,486 | 1,464 | 1,486 | +22 | +1.5% | 282,300 |
| 2025/04/22 | 1,465 | 1,467 | 1,448 | 1,464 | +9 | +0.6% | 292,200 |
| 2025/04/21 | 1,452 | 1,458 | 1,446 | 1,455 | +3 | +0.2% | 196,800 |
| 2025/04/18 | 1,437 | 1,453 | 1,432 | 1,452 | +18 | +1.3% | 237,900 |
| 2025/04/17 | 1,443 | 1,444 | 1,426 | 1,434 | -9 | -0.6% | 262,900 |
| 2025/04/16 | 1,428 | 1,444 | 1,426 | 1,443 | +12 | +0.8% | 295,100 |
| 2025/04/15 | 1,428 | 1,443 | 1,422 | 1,431 | -1 | -0.1% | 355,800 |
| 2025/04/14 | 1,431 | 1,444 | 1,429 | 1,432 | +2 | +0.1% | 303,000 |
| 2025/04/11 | 1,400 | 1,433 | 1,392 | 1,430 | -13 | -0.9% | 455,600 |
| 2025/04/10 | 1,447 | 1,455 | 1,425 | 1,443 | +48 | +3.4% | 509,800 |
| 2025/04/09 | 1,393 | 1,413 | 1,390 | 1,395 | -38 | -2.7% | 370,700 |
| 2025/04/08 | 1,441 | 1,456 | 1,426 | 1,433 | +49 | +3.5% | 380,500 |
| 2025/04/07 | 1,401 | 1,410 | 1,382 | 1,384 | -97 | -6.5% | 679,700 |
| 2025/04/04 | 1,500 | 1,512 | 1,469 | 1,481 | -55 | -3.6% | 500,400 |
| 2025/04/03 | 1,503 | 1,538 | 1,497 | 1,536 | +7 | +0.5% | 409,900 |
| 2025/04/02 | 1,530 | 1,544 | 1,525 | 1,529 | +9 | +0.6% | 324,500 |
| 2025/04/01 | 1,529 | 1,552 | 1,515 | 1,520 | -4 | -0.3% | 537,600 |
| 2025/03/31 | 1,591 | 1,605 | 1,524 | 1,524 | -107 | -6.6% | 872,900 |
| 2025/03/28 | 1,653 | 1,653 | 1,631 | 1,631 | -25 | -1.5% | 253,800 |
| 2025/03/27 | 1,650 | 1,663 | 1,640 | 1,656 | +6 | +0.4% | 318,600 |
| 2025/03/26 | 1,630 | 1,664 | 1,630 | 1,650 | +24 | +1.5% | 477,800 |
| 2025/03/25 | 1,619 | 1,637 | 1,616 | 1,626 | +6 | +0.4% | 347,200 |
| 2025/03/24 | 1,592 | 1,634 | 1,592 | 1,620 | +34 | +2.1% | 593,300 |
| 2025/03/21 | 1,605 | 1,613 | 1,586 | 1,586 | -20 | -1.2% | 1,561,200 |
| 2025/03/19 | 1,669 | 1,679 | 1,603 | 1,606 | -81 | -4.8% | 1,316,700 |
| 2025/03/18 | 1,700 | 1,719 | 1,680 | 1,687 | +10 | +0.6% | 653,900 |
| 2025/03/17 | 1,678 | 1,680 | 1,665 | 1,677 | +13 | +0.8% | 179,900 |
| 2025/03/14 | 1,650 | 1,678 | 1,642 | 1,664 | -8 | -0.5% | 327,500 |
| 2025/03/13 | 1,687 | 1,709 | 1,667 | 1,672 | -21 | -1.2% | 244,100 |
| 2025/03/12 | 1,692 | 1,701 | 1,677 | 1,693 | -2 | -0.1% | 251,200 |
| 2025/03/11 | 1,670 | 1,701 | 1,665 | 1,695 | +18 | +1.1% | 405,900 |
| 2025/03/10 | 1,670 | 1,682 | 1,656 | 1,677 | +9 | +0.5% | 230,400 |
51～
100
件表示中 / 6051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 | 154,400円 | +3.9% | -24.0% | 2.46% | 21.69倍 | 1.84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 |
| アダストリア | 304,500円 | +4.1% | +19.0% | 2.96% | 11.32倍 | 1.82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 |
| バローＨＤ | 275,000円 | +5.6% | +7.0% | 2.55% | 10.35倍 | 0.85倍 |
|
中部地区地盤。食品スーパー軸に多角展開。傘下にホームセンター（ＨＣ）やドラッグストア |
| ゲンキードラ | 452,000円 | +10.5% | +8.1% | 0.29% | 18.32倍 | 2.58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 |
| コーナン商事 | 396,500円 | +4.4% | +3.0% | 3.28% | 7.79倍 | 0.68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
