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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,049 | 2,073 | 2,038 | 2,057 | -3 | -0.1% | 574,300 |
| 2024/07/04 | 1,960 | 2,083 | 1,958 | 2,060 | -100 | -4.6% | 1,535,500 |
| 2024/07/03 | 2,150 | 2,176 | 2,125 | 2,160 | +21 | +1% | 859,300 |
| 2024/07/02 | 2,140 | 2,149 | 2,104 | 2,139 | -24 | -1.1% | 603,800 |
| 2024/07/01 | 2,230 | 2,249 | 2,156 | 2,163 | -22 | -1% | 361,000 |
| 2024/06/28 | 2,222 | 2,237 | 2,173 | 2,185 | -37 | -1.7% | 282,200 |
| 2024/06/27 | 2,253 | 2,258 | 2,214 | 2,222 | -25 | -1.1% | 201,500 |
| 2024/06/26 | 2,234 | 2,256 | 2,233 | 2,247 | +21 | +0.9% | 206,600 |
| 2024/06/25 | 2,214 | 2,226 | 2,205 | 2,226 | +21 | +1% | 176,100 |
| 2024/06/24 | 2,194 | 2,214 | 2,186 | 2,205 | +24 | +1.1% | 186,400 |
| 2024/06/21 | 2,163 | 2,195 | 2,163 | 2,181 | +19 | +0.9% | 254,900 |
| 2024/06/20 | 2,185 | 2,198 | 2,149 | 2,162 | -11 | -0.5% | 153,600 |
| 2024/06/19 | 2,178 | 2,187 | 2,148 | 2,173 | -5 | -0.2% | 192,500 |
| 2024/06/18 | 2,185 | 2,202 | 2,167 | 2,178 | +3 | +0.1% | 132,800 |
| 2024/06/17 | 2,143 | 2,176 | 2,121 | 2,175 | +12 | +0.6% | 221,500 |
| 2024/06/14 | 2,105 | 2,173 | 2,100 | 2,163 | +18 | +0.8% | 322,300 |
| 2024/06/13 | 2,156 | 2,178 | 2,145 | 2,145 | -36 | -1.7% | 181,200 |
| 2024/06/12 | 2,190 | 2,208 | 2,180 | 2,181 | -9 | -0.4% | 183,600 |
| 2024/06/11 | 2,175 | 2,192 | 2,172 | 2,190 | +15 | +0.7% | 186,300 |
| 2024/06/10 | 2,150 | 2,175 | 2,144 | 2,175 | +4 | +0.2% | 155,900 |
| 2024/06/07 | 2,135 | 2,187 | 2,130 | 2,171 | +21 | +1% | 203,100 |
| 2024/06/06 | 2,196 | 2,202 | 2,150 | 2,150 | -46 | -2.1% | 153,100 |
| 2024/06/05 | 2,180 | 2,215 | 2,166 | 2,196 | -1 | ±0% | 241,400 |
| 2024/06/04 | 2,150 | 2,206 | 2,144 | 2,197 | +15 | +0.7% | 270,100 |
| 2024/06/03 | 2,208 | 2,220 | 2,176 | 2,182 | -40 | -1.8% | 197,400 |
| 2024/05/31 | 2,234 | 2,243 | 2,216 | 2,222 | +19 | +0.9% | 516,100 |
| 2024/05/30 | 2,169 | 2,212 | 2,163 | 2,203 | +30 | +1.4% | 173,800 |
| 2024/05/29 | 2,172 | 2,204 | 2,155 | 2,173 | -16 | -0.7% | 289,200 |
| 2024/05/28 | 2,251 | 2,262 | 2,189 | 2,189 | -57 | -2.5% | 201,800 |
| 2024/05/27 | 2,235 | 2,265 | 2,223 | 2,246 | +21 | +0.9% | 168,100 |
| 2024/05/24 | 2,186 | 2,236 | 2,176 | 2,225 | +4 | +0.2% | 196,000 |
| 2024/05/23 | 2,259 | 2,273 | 2,220 | 2,221 | -26 | -1.2% | 224,000 |
| 2024/05/22 | 2,306 | 2,333 | 2,245 | 2,247 | -54 | -2.3% | 273,300 |
| 2024/05/21 | 2,263 | 2,323 | 2,263 | 2,301 | +38 | +1.7% | 258,900 |
| 2024/05/20 | 2,332 | 2,338 | 2,263 | 2,263 | -53 | -2.3% | 322,100 |
| 2024/05/17 | 2,283 | 2,343 | 2,280 | 2,316 | +5 | +0.2% | 649,600 |
| 2024/05/16 | 2,315 | 2,323 | 2,278 | 2,311 | +2 | +0.1% | 1,071,300 |
| 2024/05/15 | 2,339 | 2,339 | 2,308 | 2,309 | -5 | -0.2% | 432,200 |
| 2024/05/14 | 2,308 | 2,342 | 2,292 | 2,314 | +24 | +1% | 482,200 |
| 2024/05/13 | 2,327 | 2,341 | 2,286 | 2,290 | -46 | -2% | 596,700 |
| 2024/05/10 | 2,415 | 2,420 | 2,333 | 2,336 | -61 | -2.5% | 430,300 |
| 2024/05/09 | 2,389 | 2,415 | 2,381 | 2,397 | +1 | ±0% | 275,500 |
| 2024/05/08 | 2,428 | 2,440 | 2,392 | 2,396 | -15 | -0.6% | 268,100 |
| 2024/05/07 | 2,355 | 2,436 | 2,355 | 2,411 | +6 | +0.2% | 480,700 |
| 2024/05/02 | 2,370 | 2,405 | 2,366 | 2,405 | +26 | +1.1% | 247,800 |
| 2024/05/01 | 2,385 | 2,405 | 2,355 | 2,379 | -15 | -0.6% | 265,400 |
| 2024/04/30 | 2,367 | 2,408 | 2,363 | 2,394 | +27 | +1.1% | 283,800 |
| 2024/04/26 | 2,319 | 2,374 | 2,310 | 2,367 | +22 | +0.9% | 213,200 |
| 2024/04/25 | 2,359 | 2,374 | 2,345 | 2,345 | -36 | -1.5% | 165,200 |
| 2024/04/24 | 2,370 | 2,395 | 2,350 | 2,381 | +13 | +0.5% | 313,400 |
201～
250
件表示中 / 5989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 | 150,700円 | +1.8% | -17.9% | 2.52% | 16.72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 | 364,500円 | +13.4% | +11.1% | 0.99% | 22.21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 | 288,700円 | +4.1% | +19.0% | 3.12% | 10.78倍 | 1.73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
