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 |
|---|---|---|---|---|---|---|---|
| 2021/06/04 | 1,776 | 1,789 | 1,763 | 1,767 | -28 | -1.6% | 276,200 |
| 2021/06/03 | 1,807 | 1,811 | 1,786 | 1,795 | -16 | -0.9% | 307,600 |
| 2021/06/02 | 1,800 | 1,826 | 1,782 | 1,811 | +21 | +1.2% | 548,100 |
| 2021/06/01 | 1,815 | 1,815 | 1,769 | 1,790 | +5 | +0.3% | 506,900 |
| 2021/05/31 | 1,800 | 1,837 | 1,778 | 1,785 | +14 | +0.8% | 580,100 |
| 2021/05/28 | 1,773 | 1,775 | 1,748 | 1,771 | +15 | +0.9% | 377,800 |
| 2021/05/27 | 1,750 | 1,772 | 1,743 | 1,756 | -6 | -0.3% | 351,000 |
| 2021/05/26 | 1,755 | 1,764 | 1,747 | 1,762 | +3 | +0.2% | 281,200 |
| 2021/05/25 | 1,768 | 1,782 | 1,757 | 1,759 | -9 | -0.5% | 241,500 |
| 2021/05/24 | 1,726 | 1,772 | 1,721 | 1,768 | +16 | +0.9% | 545,400 |
| 2021/05/21 | 1,775 | 1,781 | 1,752 | 1,752 | -31 | -1.7% | 515,100 |
| 2021/05/20 | 1,770 | 1,806 | 1,760 | 1,783 | +1 | +0.1% | 446,100 |
| 2021/05/19 | 1,798 | 1,807 | 1,752 | 1,782 | -1,858 | -51% | 550,200 |
| 2021/05/18 | 3,645 | 3,650 | 3,575 | 3,640 | -10 | -0.3% | 645,900 |
| 2021/05/17 | 3,630 | 3,670 | 3,610 | 3,650 | -5 | -0.1% | 240,600 |
| 2021/05/14 | 3,665 | 3,695 | 3,650 | 3,655 | -10 | -0.3% | 205,900 |
| 2021/05/13 | 3,630 | 3,715 | 3,605 | 3,665 | -35 | -0.9% | 237,000 |
| 2021/05/12 | 3,830 | 3,880 | 3,675 | 3,700 | -130 | -3.4% | 258,700 |
| 2021/05/11 | 3,920 | 3,920 | 3,815 | 3,830 | -45 | -1.2% | 175,000 |
| 2021/05/10 | 3,925 | 3,935 | 3,875 | 3,875 | -90 | -2.3% | 241,800 |
| 2021/05/07 | 3,960 | 3,985 | 3,930 | 3,965 | +35 | +0.9% | 149,300 |
| 2021/05/06 | 3,990 | 4,010 | 3,930 | 3,930 | -70 | -1.8% | 237,900 |
| 2021/04/30 | 4,005 | 4,035 | 3,950 | 4,000 | +30 | +0.8% | 244,700 |
| 2021/04/28 | 3,955 | 4,005 | 3,945 | 3,970 | +25 | +0.6% | 277,500 |
| 2021/04/27 | 3,960 | 3,975 | 3,930 | 3,945 | -25 | -0.6% | 132,900 |
| 2021/04/26 | 4,005 | 4,005 | 3,945 | 3,970 | -25 | -0.6% | 180,200 |
| 2021/04/23 | 4,035 | 4,070 | 3,990 | 3,995 | -10 | -0.2% | 148,600 |
| 2021/04/22 | 4,020 | 4,025 | 3,980 | 4,005 | +40 | +1% | 135,100 |
| 2021/04/21 | 4,060 | 4,080 | 3,950 | 3,965 | -160 | -3.9% | 196,000 |
| 2021/04/20 | 4,110 | 4,155 | 4,090 | 4,125 | -25 | -0.6% | 204,900 |
| 2021/04/19 | 4,105 | 4,180 | 4,095 | 4,150 | +75 | +1.8% | 209,900 |
| 2021/04/16 | 4,080 | 4,105 | 4,065 | 4,075 | +35 | +0.9% | 105,200 |
| 2021/04/15 | 4,050 | 4,070 | 4,035 | 4,040 | -35 | -0.9% | 158,400 |
| 2021/04/14 | 4,105 | 4,140 | 4,060 | 4,075 | ±0 | ±0% | 250,700 |
| 2021/04/13 | 4,130 | 4,145 | 4,075 | 4,075 | ±0 | ±0% | 196,000 |
| 2021/04/12 | 4,155 | 4,155 | 4,065 | 4,075 | -60 | -1.5% | 243,000 |
| 2021/04/09 | 4,200 | 4,245 | 4,110 | 4,135 | -65 | -1.5% | 249,800 |
| 2021/04/08 | 4,130 | 4,230 | 4,130 | 4,200 | +75 | +1.8% | 351,400 |
| 2021/04/07 | 4,075 | 4,140 | 3,990 | 4,125 | +50 | +1.2% | 324,000 |
| 2021/04/06 | 4,150 | 4,185 | 4,060 | 4,075 | -75 | -1.8% | 290,500 |
| 2021/04/05 | 4,200 | 4,240 | 4,130 | 4,150 | -5 | -0.1% | 290,800 |
| 2021/04/02 | 4,190 | 4,245 | 4,145 | 4,155 | +15 | +0.4% | 317,500 |
| 2021/04/01 | 4,230 | 4,230 | 4,135 | 4,140 | -90 | -2.1% | 331,900 |
| 2021/03/31 | 4,175 | 4,265 | 4,125 | 4,230 | +60 | +1.4% | 350,300 |
| 2021/03/30 | 4,180 | 4,190 | 4,110 | 4,170 | +75 | +1.8% | 316,700 |
| 2021/03/29 | 4,150 | 4,195 | 4,070 | 4,095 | -10 | -0.2% | 533,100 |
| 2021/03/26 | 4,140 | 4,165 | 4,030 | 4,105 | +10 | +0.2% | 519,100 |
| 2021/03/25 | 3,915 | 4,115 | 3,915 | 4,095 | +230 | +6% | 942,900 |
| 2021/03/24 | 3,785 | 3,915 | 3,785 | 3,865 | +130 | +3.5% | 831,700 |
| 2021/03/23 | 3,730 | 3,790 | 3,720 | 3,735 | +45 | +1.2% | 361,200 |
1001～
1050
件表示中 / 6032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 | 156,500円 | +1.8% | -17.9% | 2.43% | 17.26倍 | 1.90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 |
| 物語コーポ | 379,500円 | +13.4% | +11.1% | 0.95% | 23.12倍 | 3.90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 |
| 西松屋チェ | 213,200円 | +7.5% | +10.7% | 1.45% | 13.75倍 | 1.41倍 |
|
ベビー・子ども衣料と生活雑貨のロードサイド大型店を全国展開。ＰＢ商品中心の低価格戦略 |
| 壱番屋 | 91,400円 | +10.3% | +5.9% | 1.75% | 44.20倍 | 4.55倍 |
|
カレー専門店を全国展開、約９割がＦＣ。海外にも積極展開、成長を牽引。ハウス食品の子会社 |
| 平和堂 | 282,200円 | +2.5% | +6.6% | 2.34% | 12.97倍 | 0.74倍 |
|
滋賀県で圧倒的シェアのスーパー。東海や北陸に出店。中国に百貨店進出。ニチリウグループ |
市場注目の銘柄
チャート関連のコラム
