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 |
|---|---|---|---|---|---|---|---|
| 2024/04/11 | 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 |
| 2024/03/19 | 2,090 | 2,136 | 2,072 | 2,117 | -8 | -0.4% | 571,300 |
| 2024/03/18 | 2,215 | 2,229 | 2,068 | 2,125 | +60 | +2.9% | 2,201,600 |
| 2024/03/15 | 2,047 | 2,070 | 1,995 | 2,065 | +18 | +0.9% | 474,000 |
| 2024/03/14 | 2,040 | 2,048 | 2,017 | 2,047 | +13 | +0.6% | 206,200 |
| 2024/03/13 | 2,030 | 2,048 | 2,025 | 2,034 | +4 | +0.2% | 247,900 |
| 2024/03/12 | 1,996 | 2,030 | 1,981 | 2,030 | +35 | +1.8% | 156,600 |
| 2024/03/11 | 1,989 | 2,009 | 1,981 | 1,995 | -3 | -0.2% | 134,900 |
| 2024/03/08 | 2,005 | 2,020 | 1,986 | 1,998 | -13 | -0.6% | 261,200 |
| 2024/03/07 | 2,029 | 2,031 | 1,996 | 2,011 | -6 | -0.3% | 195,000 |
| 2024/03/06 | 1,985 | 2,034 | 1,985 | 2,017 | -66 | -3.2% | 312,100 |
| 2024/03/05 | 2,075 | 2,086 | 2,054 | 2,083 | +13 | +0.6% | 122,200 |
| 2024/03/04 | 2,078 | 2,093 | 2,069 | 2,070 | -4 | -0.2% | 190,400 |
| 2024/03/01 | 2,104 | 2,111 | 2,067 | 2,074 | -30 | -1.4% | 204,900 |
| 2024/02/29 | 2,095 | 2,113 | 2,087 | 2,104 | +17 | +0.8% | 218,100 |
| 2024/02/28 | 2,054 | 2,093 | 2,045 | 2,087 | +34 | +1.7% | 228,800 |
| 2024/02/27 | 2,035 | 2,056 | 2,031 | 2,053 | +4 | +0.2% | 244,300 |
| 2024/02/26 | 2,020 | 2,052 | 2,010 | 2,049 | +43 | +2.1% | 156,200 |
| 2024/02/22 | 2,046 | 2,056 | 2,004 | 2,006 | -15 | -0.7% | 192,800 |
| 2024/02/21 | 2,046 | 2,046 | 2,017 | 2,021 | -28 | -1.4% | 188,200 |
| 2024/02/20 | 2,053 | 2,054 | 2,031 | 2,049 | -1 | ±0% | 170,100 |
| 2024/02/19 | 2,032 | 2,058 | 2,024 | 2,050 | +19 | +0.9% | 265,000 |
| 2024/02/16 | 2,009 | 2,031 | 1,987 | 2,031 | +37 | +1.9% | 205,900 |
| 2024/02/15 | 2,003 | 2,017 | 1,994 | 1,994 | -4 | -0.2% | 158,000 |
| 2024/02/14 | 1,996 | 2,004 | 1,975 | 1,998 | +2 | +0.1% | 308,400 |
| 2024/02/13 | 1,994 | 1,998 | 1,969 | 1,996 | +11 | +0.6% | 193,800 |
| 2024/02/09 | 1,992 | 2,001 | 1,974 | 1,985 | -11 | -0.6% | 215,700 |
| 2024/02/08 | 1,974 | 2,002 | 1,965 | 1,996 | +16 | +0.8% | 214,500 |
| 2024/02/07 | 2,000 | 2,003 | 1,972 | 1,980 | -27 | -1.3% | 169,100 |
| 2024/02/06 | 2,005 | 2,015 | 1,992 | 2,007 | -7 | -0.3% | 168,100 |
| 2024/02/05 | 2,025 | 2,038 | 2,008 | 2,014 | -1 | ±0% | 205,900 |
| 2024/02/02 | 2,037 | 2,058 | 2,012 | 2,015 | -14 | -0.7% | 351,500 |
| 2024/02/01 | 2,001 | 2,032 | 1,998 | 2,029 | +24 | +1.2% | 324,000 |
| 2024/01/31 | 2,025 | 2,028 | 1,993 | 2,005 | -21 | -1% | 433,800 |
| 2024/01/30 | 2,051 | 2,051 | 2,012 | 2,026 | -75 | -3.6% | 1,479,100 |
301～
350
件表示中 / 6031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 | 157,400円 | +1.8% | -17.9% | 2.41% | 17.36倍 | 1.92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 | 750,000円 | +6.8% | +5.0% | 1.65% | 12.56倍 | 1.42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 | 382,500円 | +13.4% | +11.1% | 0.94% | 23.30倍 | 3.93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 | 211,500円 | +7.5% | +10.7% | 1.47% | 13.64倍 | 1.40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 | 91,300円 | +10.3% | +5.9% | 1.75% | 44.15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 |
市場注目の銘柄
チャート関連のコラム
