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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 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 |
| 2024/04/23 | 2,400 | 2,415 | 2,341 | 2,368 | +1 | ±0% | 251,000 |
| 2024/04/22 | 2,312 | 2,369 | 2,306 | 2,367 | +63 | +2.7% | 238,700 |
| 2024/04/19 | 2,333 | 2,340 | 2,259 | 2,304 | -44 | -1.9% | 256,400 |
| 2024/04/18 | 2,284 | 2,349 | 2,271 | 2,348 | +78 | +3.4% | 275,600 |
| 2024/04/17 | 2,282 | 2,303 | 2,264 | 2,270 | +5 | +0.2% | 185,100 |
| 2024/04/16 | 2,322 | 2,323 | 2,259 | 2,265 | -57 | -2.5% | 231,500 |
| 2024/04/15 | 2,304 | 2,331 | 2,290 | 2,322 | +6 | +0.3% | 194,300 |
| 2024/04/12 | 2,309 | 2,334 | 2,301 | 2,316 | +9 | +0.4% | 207,400 |
| 2024/04/11 | 2,239 | 2,312 | 2,225 | 2,307 | +67 | +3% | 270,500 |
| 2024/04/10 | 2,241 | 2,256 | 2,218 | 2,240 | ±0 | ±0% | 150,200 |
| 2024/04/09 | 2,229 | 2,256 | 2,229 | 2,240 | +14 | +0.6% | 128,800 |
| 2024/04/08 | 2,225 | 2,240 | 2,214 | 2,226 | +15 | +0.7% | 166,800 |
| 2024/04/05 | 2,201 | 2,223 | 2,196 | 2,211 | -7 | -0.3% | 158,400 |
| 2024/04/04 | 2,203 | 2,235 | 2,201 | 2,218 | +18 | +0.8% | 160,700 |
| 2024/04/03 | 2,198 | 2,221 | 2,183 | 2,200 | -21 | -0.9% | 272,500 |
| 2024/04/02 | 2,239 | 2,239 | 2,210 | 2,221 | -29 | -1.3% | 221,600 |
| 2024/04/01 | 2,300 | 2,303 | 2,249 | 2,250 | -44 | -1.9% | 202,700 |
| 2024/03/29 | 2,205 | 2,297 | 2,205 | 2,294 | +94 | +4.3% | 349,200 |
| 2024/03/28 | 2,190 | 2,227 | 2,174 | 2,200 | +26 | +1.2% | 406,900 |
| 2024/03/27 | 2,154 | 2,197 | 2,154 | 2,174 | +37 | +1.7% | 346,000 |
| 2024/03/26 | 2,086 | 2,142 | 2,076 | 2,137 | +51 | +2.4% | 283,600 |
| 2024/03/25 | 2,111 | 2,135 | 2,079 | 2,086 | -49 | -2.3% | 299,300 |
| 2024/03/22 | 2,126 | 2,148 | 2,098 | 2,135 | +8 | +0.4% | 261,500 |
| 2024/03/21 | 2,131 | 2,177 | 2,126 | 2,127 | +10 | +0.5% | 479,200 |
251～
300
件表示中 / 6015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 | 155,700円 | +1.8% | -17.9% | 2.44% | 17.17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 | 390,500円 | +13.4% | +11.1% | 0.92% | 23.79倍 | 4.02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 |
| ベルク | 727,000円 | +6.8% | +5.0% | 1.71% | 12.18倍 | 1.38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 |
| 西松屋チェ | 209,600円 | +7.5% | +10.7% | 1.48% | 13.49倍 | 1.38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 |
| 平和堂 | 282,400円 | +2.5% | +6.6% | 2.34% | 13.03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
