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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,664 | 1,667 | 1,640 | 1,641 | -12 | -0.7% | 150,500 |
| 2025/02/14 | 1,661 | 1,668 | 1,653 | 1,653 | -11 | -0.7% | 118,200 |
| 2025/02/13 | 1,664 | 1,673 | 1,659 | 1,664 | ±0 | ±0% | 120,300 |
| 2025/02/12 | 1,677 | 1,682 | 1,657 | 1,664 | -8 | -0.5% | 146,900 |
| 2025/02/10 | 1,666 | 1,682 | 1,664 | 1,672 | -10 | -0.6% | 170,900 |
| 2025/02/07 | 1,692 | 1,706 | 1,682 | 1,682 | -9 | -0.5% | 136,400 |
| 2025/02/06 | 1,675 | 1,694 | 1,674 | 1,691 | +11 | +0.7% | 152,600 |
| 2025/02/05 | 1,660 | 1,688 | 1,654 | 1,680 | +10 | +0.6% | 216,500 |
| 2025/02/04 | 1,691 | 1,697 | 1,663 | 1,670 | -23 | -1.4% | 229,700 |
| 2025/02/03 | 1,699 | 1,700 | 1,687 | 1,693 | -12 | -0.7% | 297,500 |
| 2025/01/31 | 1,703 | 1,709 | 1,694 | 1,705 | -11 | -0.6% | 282,000 |
| 2025/01/30 | 1,698 | 1,718 | 1,694 | 1,716 | +7 | +0.4% | 270,500 |
| 2025/01/29 | 1,728 | 1,734 | 1,700 | 1,709 | +21 | +1.2% | 333,300 |
| 2025/01/28 | 1,661 | 1,699 | 1,660 | 1,688 | +27 | +1.6% | 466,400 |
| 2025/01/27 | 1,670 | 1,671 | 1,654 | 1,661 | +8 | +0.5% | 188,100 |
| 2025/01/24 | 1,655 | 1,667 | 1,647 | 1,653 | +5 | +0.3% | 170,400 |
| 2025/01/23 | 1,653 | 1,655 | 1,636 | 1,648 | -5 | -0.3% | 225,200 |
| 2025/01/22 | 1,650 | 1,658 | 1,636 | 1,653 | +12 | +0.7% | 172,700 |
| 2025/01/21 | 1,640 | 1,644 | 1,629 | 1,641 | +4 | +0.2% | 147,000 |
| 2025/01/20 | 1,638 | 1,647 | 1,634 | 1,637 | +6 | +0.4% | 169,700 |
| 2025/01/17 | 1,633 | 1,637 | 1,613 | 1,631 | -2 | -0.1% | 168,600 |
| 2025/01/16 | 1,622 | 1,646 | 1,616 | 1,633 | +22 | +1.4% | 253,600 |
| 2025/01/15 | 1,619 | 1,632 | 1,606 | 1,611 | -9 | -0.6% | 254,800 |
| 2025/01/14 | 1,629 | 1,629 | 1,609 | 1,620 | -2 | -0.1% | 280,500 |
| 2025/01/10 | 1,611 | 1,630 | 1,606 | 1,622 | -18 | -1.1% | 378,900 |
| 2025/01/09 | 1,655 | 1,659 | 1,639 | 1,640 | -15 | -0.9% | 225,600 |
| 2025/01/08 | 1,665 | 1,665 | 1,650 | 1,655 | -10 | -0.6% | 283,000 |
| 2025/01/07 | 1,671 | 1,679 | 1,665 | 1,665 | -10 | -0.6% | 296,100 |
| 2025/01/06 | 1,697 | 1,705 | 1,672 | 1,675 | -9 | -0.5% | 343,300 |
| 2024/12/30 | 1,713 | 1,713 | 1,679 | 1,684 | -29 | -1.7% | 270,500 |
| 2024/12/27 | 1,693 | 1,713 | 1,693 | 1,713 | +14 | +0.8% | 273,200 |
| 2024/12/26 | 1,689 | 1,700 | 1,687 | 1,699 | +17 | +1% | 270,400 |
| 2024/12/25 | 1,713 | 1,713 | 1,668 | 1,682 | -28 | -1.6% | 262,200 |
| 2024/12/24 | 1,699 | 1,710 | 1,686 | 1,710 | -1 | -0.1% | 352,400 |
| 2024/12/23 | 1,720 | 1,722 | 1,704 | 1,711 | -1 | -0.1% | 219,000 |
| 2024/12/20 | 1,735 | 1,737 | 1,712 | 1,712 | -31 | -1.8% | 336,900 |
| 2024/12/19 | 1,723 | 1,755 | 1,719 | 1,743 | +20 | +1.2% | 285,700 |
| 2024/12/18 | 1,740 | 1,750 | 1,717 | 1,723 | -16 | -0.9% | 260,400 |
| 2024/12/17 | 1,732 | 1,747 | 1,721 | 1,739 | -1 | -0.1% | 499,900 |
| 2024/12/16 | 1,771 | 1,800 | 1,732 | 1,740 | -150 | -7.9% | 1,347,000 |
| 2024/12/13 | 1,879 | 1,900 | 1,867 | 1,890 | +2 | +0.1% | 492,600 |
| 2024/12/12 | 1,898 | 1,900 | 1,878 | 1,888 | +12 | +0.6% | 396,600 |
| 2024/12/11 | 1,885 | 1,901 | 1,876 | 1,876 | -7 | -0.4% | 325,300 |
| 2024/12/10 | 1,905 | 1,911 | 1,882 | 1,883 | -3 | -0.2% | 260,900 |
| 2024/12/09 | 1,874 | 1,902 | 1,864 | 1,886 | -4 | -0.2% | 331,100 |
| 2024/12/06 | 1,877 | 1,902 | 1,876 | 1,890 | +23 | +1.2% | 270,400 |
| 2024/12/05 | 1,864 | 1,875 | 1,862 | 1,867 | +2 | +0.1% | 203,100 |
| 2024/12/04 | 1,865 | 1,879 | 1,863 | 1,865 | ±0 | ±0% | 199,100 |
| 2024/12/03 | 1,876 | 1,886 | 1,865 | 1,865 | +2 | +0.1% | 247,100 |
| 2024/12/02 | 1,866 | 1,874 | 1,845 | 1,863 | -2 | -0.1% | 196,400 |
51～
100
件表示中 / 5988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 | 150,600円 | +1.8% | -17.9% | 2.52% | 16.71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 | 368,500円 | +13.4% | +11.1% | 0.98% | 22.45倍 | 3.79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 | 290,200円 | +4.1% | +19.0% | 3.10% | 10.84倍 | 1.74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 | 23,500円 | +6.9% | - | 0.00% | 70.15倍 | 3.00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
