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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,909 | 1,909 | 1,856 | 1,866 | +27 | +1.5% | 418,900 |
2023/09/25 | 1,820 | 1,866 | 1,819 | 1,839 | +49 | +2.7% | 388,900 |
2023/09/22 | 1,775 | 1,804 | 1,770 | 1,790 | +1 | +0.1% | 313,300 |
2023/09/21 | 1,841 | 1,847 | 1,783 | 1,789 | -52 | -2.8% | 464,700 |
2023/09/20 | 1,875 | 1,889 | 1,828 | 1,841 | -52 | -2.7% | 546,500 |
2023/09/19 | 1,850 | 1,897 | 1,834 | 1,893 | -56 | -2.9% | 1,430,600 |
2023/09/15 | 1,956 | 1,963 | 1,911 | 1,949 | -26 | -1.3% | 781,500 |
2023/09/14 | 1,999 | 2,004 | 1,973 | 1,975 | -11 | -0.6% | 255,200 |
2023/09/13 | 1,984 | 2,003 | 1,979 | 1,986 | +9 | +0.5% | 203,100 |
2023/09/12 | 1,974 | 1,983 | 1,966 | 1,977 | +6 | +0.3% | 143,900 |
2023/09/11 | 1,995 | 2,007 | 1,964 | 1,971 | -19 | -1% | 189,700 |
2023/09/08 | 2,006 | 2,009 | 1,984 | 1,990 | -13 | -0.6% | 176,900 |
2023/09/07 | 1,991 | 2,007 | 1,981 | 2,003 | +2 | +0.1% | 153,300 |
2023/09/06 | 2,020 | 2,021 | 1,993 | 2,001 | -12 | -0.6% | 124,300 |
2023/09/05 | 2,009 | 2,020 | 2,000 | 2,013 | +10 | +0.5% | 143,000 |
2023/09/04 | 1,981 | 2,005 | 1,973 | 2,003 | +22 | +1.1% | 164,700 |
2023/09/01 | 1,971 | 1,991 | 1,969 | 1,981 | +15 | +0.8% | 151,900 |
2023/08/31 | 1,987 | 1,989 | 1,955 | 1,966 | -20 | -1% | 209,700 |
2023/08/30 | 2,001 | 2,009 | 1,983 | 1,986 | +12 | +0.6% | 515,700 |
2023/08/29 | 1,925 | 1,974 | 1,912 | 1,974 | +45 | +2.3% | 283,800 |
2023/08/28 | 1,935 | 1,945 | 1,911 | 1,929 | +2 | +0.1% | 132,800 |
2023/08/25 | 1,949 | 1,949 | 1,922 | 1,927 | -37 | -1.9% | 125,200 |
2023/08/24 | 1,948 | 1,969 | 1,934 | 1,964 | +17 | +0.9% | 183,100 |
2023/08/23 | 1,949 | 1,956 | 1,929 | 1,947 | -4 | -0.2% | 196,200 |
2023/08/22 | 1,978 | 1,978 | 1,947 | 1,951 | -18 | -0.9% | 128,700 |
2023/08/21 | 1,957 | 1,978 | 1,956 | 1,969 | +20 | +1% | 139,100 |
2023/08/18 | 1,930 | 1,951 | 1,926 | 1,949 | +13 | +0.7% | 126,700 |
2023/08/17 | 1,912 | 1,937 | 1,912 | 1,936 | +15 | +0.8% | 163,000 |
2023/08/16 | 1,929 | 1,935 | 1,912 | 1,921 | -11 | -0.6% | 149,800 |
2023/08/15 | 1,966 | 1,966 | 1,931 | 1,932 | ±0 | ±0% | 156,500 |
2023/08/14 | 1,980 | 1,991 | 1,924 | 1,932 | -39 | -2% | 224,700 |
2023/08/10 | 1,940 | 1,971 | 1,926 | 1,971 | +45 | +2.3% | 258,800 |
2023/08/09 | 1,938 | 1,951 | 1,920 | 1,926 | -17 | -0.9% | 225,400 |
2023/08/08 | 1,954 | 1,963 | 1,930 | 1,943 | +2 | +0.1% | 159,000 |
2023/08/07 | 1,885 | 1,944 | 1,877 | 1,941 | +45 | +2.4% | 241,400 |
2023/08/04 | 1,905 | 1,909 | 1,892 | 1,896 | -19 | -1% | 195,800 |
2023/08/03 | 1,963 | 1,972 | 1,907 | 1,915 | -69 | -3.5% | 291,500 |
2023/08/02 | 1,984 | 2,016 | 1,967 | 1,984 | ±0 | ±0% | 244,700 |
2023/08/01 | 1,998 | 1,998 | 1,974 | 1,984 | +1 | +0.1% | 200,200 |
2023/07/31 | 1,960 | 1,984 | 1,948 | 1,983 | +7 | +0.4% | 354,200 |
2023/07/28 | 1,945 | 1,978 | 1,938 | 1,976 | +9 | +0.5% | 224,500 |
2023/07/27 | 1,957 | 1,971 | 1,945 | 1,967 | +7 | +0.4% | 163,100 |
2023/07/26 | 1,971 | 1,973 | 1,952 | 1,960 | -22 | -1.1% | 188,200 |
2023/07/25 | 2,020 | 2,038 | 1,980 | 1,982 | -35 | -1.7% | 241,000 |
2023/07/24 | 2,032 | 2,037 | 2,003 | 2,017 | -15 | -0.7% | 267,400 |
2023/07/21 | 2,044 | 2,048 | 2,014 | 2,032 | -25 | -1.2% | 287,700 |
2023/07/20 | 2,020 | 2,071 | 2,015 | 2,057 | +3 | +0.1% | 329,100 |
2023/07/19 | 2,067 | 2,071 | 2,041 | 2,054 | -5 | -0.2% | 356,800 |
2023/07/18 | 2,071 | 2,091 | 2,048 | 2,059 | -12 | -0.6% | 319,600 |
2023/07/14 | 2,110 | 2,118 | 2,063 | 2,071 | -28 | -1.3% | 323,700 |
151~
200
件表示中 / 5749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 | 233,600円 | +5.2% | +12.1% | 1.54% | 12.57倍 | 3.37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 |
クリレスHD | 108,200円 | +5.0% | +31.2% | 0.74% | 37.31倍 | 6.33倍 |
|
SC内にレストランやカフェ展開。ベーカリーなど育成中。子会社に「磯丸水産」展開するSFP |
クリエイトSDH | 344,000円 | +11.2% | +11.2% | 1.86% | 15.77倍 | 1.81倍 |
|
神奈川県地盤の中堅ドラッグストアチェーン。スーパーを買収し、食品を強化。関東近県に拡大 |
DCM | 149,200円 | +12.7% | +19.7% | 2.95% | 10.29倍 | 0.79倍 |
|
ホームセンター業界2位。「DCM」や「ホダカ」、小型店「ニコット」を展開、傘下にケーヨー |
アインHD | 599,200円 | +8.8% | +13.3% | 1.00% | 20.99倍 | 1.62倍 |
|
調剤薬局首位。大型店得意。都市部で女性向けドラッグストア。セブン&アイと資本・業務提携 |
市場注目の銘柄
チャート関連のコラム