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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 2,035 | 2,035 | 1,970 | 2,009 | -82 | -3.9% | 815,800 |
| 2024/09/13 | 2,094 | 2,128 | 2,072 | 2,091 | -27 | -1.3% | 347,300 |
| 2024/09/12 | 2,076 | 2,118 | 2,064 | 2,118 | +77 | +3.8% | 228,800 |
| 2024/09/11 | 2,058 | 2,058 | 2,015 | 2,041 | -27 | -1.3% | 221,400 |
| 2024/09/10 | 2,067 | 2,081 | 2,059 | 2,068 | +10 | +0.5% | 134,200 |
| 2024/09/09 | 2,033 | 2,065 | 2,025 | 2,058 | -9 | -0.4% | 152,100 |
| 2024/09/06 | 2,092 | 2,094 | 2,063 | 2,067 | -10 | -0.5% | 100,600 |
| 2024/09/05 | 2,091 | 2,105 | 2,066 | 2,077 | -23 | -1.1% | 178,000 |
| 2024/09/04 | 2,120 | 2,134 | 2,093 | 2,100 | -55 | -2.6% | 172,400 |
| 2024/09/03 | 2,134 | 2,158 | 2,134 | 2,155 | +28 | +1.3% | 130,000 |
| 2024/09/02 | 2,142 | 2,142 | 2,114 | 2,127 | +7 | +0.3% | 125,100 |
| 2024/08/30 | 2,070 | 2,130 | 2,070 | 2,120 | ±0 | ±0% | 325,000 |
| 2024/08/29 | 2,124 | 2,149 | 2,097 | 2,120 | -17 | -0.8% | 211,500 |
| 2024/08/28 | 2,121 | 2,151 | 2,118 | 2,137 | -13 | -0.6% | 212,600 |
| 2024/08/27 | 2,143 | 2,161 | 2,141 | 2,150 | +5 | +0.2% | 109,500 |
| 2024/08/26 | 2,166 | 2,170 | 2,135 | 2,145 | -16 | -0.7% | 140,100 |
| 2024/08/23 | 2,171 | 2,176 | 2,145 | 2,161 | -11 | -0.5% | 219,500 |
| 2024/08/22 | 2,152 | 2,186 | 2,152 | 2,172 | +20 | +0.9% | 143,000 |
| 2024/08/21 | 2,171 | 2,179 | 2,152 | 2,152 | -27 | -1.2% | 90,600 |
| 2024/08/20 | 2,126 | 2,186 | 2,125 | 2,179 | +35 | +1.6% | 119,900 |
| 2024/08/19 | 2,155 | 2,159 | 2,127 | 2,144 | -20 | -0.9% | 116,600 |
| 2024/08/16 | 2,150 | 2,165 | 2,133 | 2,164 | +36 | +1.7% | 142,300 |
| 2024/08/15 | 2,130 | 2,165 | 2,101 | 2,128 | -2 | -0.1% | 176,400 |
| 2024/08/14 | 2,075 | 2,131 | 2,069 | 2,130 | +33 | +1.6% | 291,800 |
| 2024/08/13 | 2,112 | 2,112 | 2,080 | 2,097 | -21 | -1% | 228,500 |
| 2024/08/09 | 2,115 | 2,145 | 2,094 | 2,118 | +28 | +1.3% | 228,100 |
| 2024/08/08 | 2,036 | 2,129 | 2,027 | 2,090 | +39 | +1.9% | 331,600 |
| 2024/08/07 | 2,071 | 2,116 | 2,051 | 2,051 | -20 | -1% | 255,500 |
| 2024/08/06 | 2,062 | 2,079 | 2,013 | 2,071 | +99 | +5% | 405,200 |
| 2024/08/05 | 2,060 | 2,076 | 1,954 | 1,972 | -88 | -4.3% | 389,900 |
| 2024/08/02 | 2,058 | 2,097 | 2,037 | 2,060 | -33 | -1.6% | 328,800 |
| 2024/08/01 | 2,148 | 2,159 | 2,093 | 2,093 | -36 | -1.7% | 315,600 |
| 2024/07/31 | 2,131 | 2,139 | 2,096 | 2,129 | +17 | +0.8% | 264,200 |
| 2024/07/30 | 2,190 | 2,190 | 2,078 | 2,112 | -165 | -7.2% | 820,200 |
| 2024/07/29 | 2,215 | 2,282 | 2,210 | 2,277 | +54 | +2.4% | 250,400 |
| 2024/07/26 | 2,231 | 2,246 | 2,212 | 2,223 | +2 | +0.1% | 272,400 |
| 2024/07/25 | 2,159 | 2,230 | 2,131 | 2,221 | +34 | +1.6% | 393,400 |
| 2024/07/24 | 2,189 | 2,225 | 2,182 | 2,187 | +5 | +0.2% | 237,100 |
| 2024/07/23 | 2,168 | 2,204 | 2,168 | 2,182 | +26 | +1.2% | 211,300 |
| 2024/07/22 | 2,136 | 2,179 | 2,126 | 2,156 | +20 | +0.9% | 237,700 |
| 2024/07/19 | 2,160 | 2,160 | 2,120 | 2,136 | -18 | -0.8% | 283,600 |
| 2024/07/18 | 2,131 | 2,170 | 2,130 | 2,154 | +24 | +1.1% | 259,200 |
| 2024/07/17 | 2,130 | 2,134 | 2,101 | 2,130 | +10 | +0.5% | 262,500 |
| 2024/07/16 | 2,165 | 2,172 | 2,119 | 2,120 | -30 | -1.4% | 237,400 |
| 2024/07/12 | 2,117 | 2,162 | 2,097 | 2,150 | +28 | +1.3% | 372,200 |
| 2024/07/11 | 2,065 | 2,123 | 2,050 | 2,122 | +66 | +3.2% | 508,900 |
| 2024/07/10 | 2,041 | 2,056 | 2,026 | 2,056 | +19 | +0.9% | 219,600 |
| 2024/07/09 | 2,028 | 2,063 | 2,025 | 2,037 | +17 | +0.8% | 321,700 |
| 2024/07/08 | 2,045 | 2,049 | 2,013 | 2,020 | -37 | -1.8% | 438,600 |
| 2024/07/05 | 2,049 | 2,073 | 2,038 | 2,057 | -3 | -0.1% | 574,300 |
151～
200
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 | 150,200円 | +1.8% | -17.9% | 2.53% | 16.67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 | 704,000円 | +6.8% | +5.0% | 1.76% | 11.80倍 | 1.33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 | 365,000円 | +13.4% | +11.1% | 0.99% | 22.24倍 | 3.75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 | 285,800円 | +4.1% | +19.0% | 3.15% | 10.67倍 | 1.71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 | 23,600円 | +6.9% | - | 0.00% | 70.45倍 | 3.01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
