アズワンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 2,510 | 2,538.5 | 2,483.5 | 2,487 | -50.5 | -2% | 108,700 |
| 2024/05/16 | 2,520 | 2,598.5 | 2,512.5 | 2,537.5 | +46.5 | +1.9% | 145,800 |
| 2024/05/15 | 2,670 | 2,671.5 | 2,463.5 | 2,491 | -181 | -6.8% | 331,500 |
| 2024/05/14 | 2,617 | 2,678.5 | 2,604.5 | 2,672 | +34.5 | +1.3% | 100,700 |
| 2024/05/13 | 2,604.5 | 2,641.5 | 2,604.5 | 2,637.5 | -0.5 | ±0% | 66,300 |
| 2024/05/10 | 2,640 | 2,658.5 | 2,623 | 2,638 | +21 | +0.8% | 71,300 |
| 2024/05/09 | 2,618 | 2,646.5 | 2,598 | 2,617 | +12.5 | +0.5% | 63,400 |
| 2024/05/08 | 2,615 | 2,629.5 | 2,583.5 | 2,604.5 | -35 | -1.3% | 85,700 |
| 2024/05/07 | 2,613.5 | 2,645 | 2,601.5 | 2,639.5 | +52.5 | +2% | 123,700 |
| 2024/05/02 | 2,598.5 | 2,598.5 | 2,553.5 | 2,587 | +7 | +0.3% | 77,800 |
| 2024/05/01 | 2,596 | 2,598.5 | 2,571.5 | 2,580 | -32.5 | -1.2% | 59,300 |
| 2024/04/30 | 2,604.5 | 2,641.5 | 2,591 | 2,612.5 | +19 | +0.7% | 82,800 |
| 2024/04/26 | 2,519 | 2,605 | 2,509.5 | 2,593.5 | +74.5 | +3% | 189,200 |
| 2024/04/25 | 2,551 | 2,551 | 2,501 | 2,519 | -42 | -1.6% | 113,100 |
| 2024/04/24 | 2,575 | 2,579 | 2,551.5 | 2,561 | -14.5 | -0.6% | 87,300 |
| 2024/04/23 | 2,556.5 | 2,589.5 | 2,556.5 | 2,575.5 | +19 | +0.7% | 94,900 |
| 2024/04/22 | 2,556 | 2,568.5 | 2,538.5 | 2,556.5 | +50.5 | +2% | 78,100 |
| 2024/04/19 | 2,538 | 2,550 | 2,475.5 | 2,506 | -70.5 | -2.7% | 108,600 |
| 2024/04/18 | 2,587 | 2,629 | 2,570.5 | 2,576.5 | -10.5 | -0.4% | 75,700 |
| 2024/04/17 | 2,699 | 2,702 | 2,582.5 | 2,587 | -104 | -3.9% | 101,200 |
| 2024/04/16 | 2,647 | 2,700 | 2,625.5 | 2,691 | +59.5 | +2.3% | 132,900 |
| 2024/04/15 | 2,598 | 2,636 | 2,598 | 2,631.5 | +6.5 | +0.2% | 82,700 |
| 2024/04/12 | 2,578 | 2,651.5 | 2,578 | 2,625 | +30.5 | +1.2% | 102,100 |
| 2024/04/11 | 2,558.5 | 2,609 | 2,551.5 | 2,594.5 | -6.5 | -0.2% | 89,600 |
| 2024/04/10 | 2,606.5 | 2,637 | 2,593 | 2,601 | -4.5 | -0.2% | 48,800 |
| 2024/04/09 | 2,607 | 2,621.5 | 2,583 | 2,605.5 | +16.5 | +0.6% | 70,400 |
| 2024/04/08 | 2,642.5 | 2,659 | 2,576 | 2,589 | -23 | -0.9% | 115,900 |
| 2024/04/05 | 2,531 | 2,615.5 | 2,529.5 | 2,612 | +76.5 | +3% | 95,200 |
| 2024/04/04 | 2,535 | 2,591 | 2,516 | 2,535.5 | -4 | -0.2% | 112,900 |
| 2024/04/03 | 2,550 | 2,573.5 | 2,520 | 2,539.5 | -16 | -0.6% | 96,400 |
| 2024/04/02 | 2,575 | 2,583 | 2,535 | 2,555.5 | -49.5 | -1.9% | 129,200 |
| 2024/04/01 | 2,656 | 2,656 | 2,592 | 2,605 | -51 | -1.9% | 84,600 |
| 2024/03/29 | 2,640 | 2,676.5 | 2,619 | 2,656 | +14 | +0.5% | 92,500 |
| 2024/03/28 | 2,676 | 2,701.5 | 2,642 | 2,642 | -2,844 | -51.8% | 108,200 |
| 2024/03/27 | 5,479 | 5,550 | 5,448 | 5,486 | +107 | +2% | 83,100 |
| 2024/03/26 | 5,354 | 5,413 | 5,320 | 5,379 | +24 | +0.4% | 33,200 |
| 2024/03/25 | 5,467 | 5,471 | 5,311 | 5,355 | -152 | -2.8% | 68,900 |
| 2024/03/22 | 5,550 | 5,578 | 5,470 | 5,507 | -19 | -0.3% | 67,000 |
| 2024/03/21 | 5,627 | 5,650 | 5,518 | 5,526 | -72 | -1.3% | 64,700 |
| 2024/03/19 | 5,521 | 5,639 | 5,521 | 5,598 | +2 | ±0% | 43,600 |
| 2024/03/18 | 5,585 | 5,656 | 5,584 | 5,596 | +103 | +1.9% | 33,700 |
| 2024/03/15 | 5,503 | 5,582 | 5,463 | 5,493 | -10 | -0.2% | 69,000 |
| 2024/03/14 | 5,416 | 5,572 | 5,410 | 5,503 | +108 | +2% | 94,100 |
| 2024/03/13 | 5,235 | 5,455 | 5,200 | 5,395 | +204 | +3.9% | 137,200 |
| 2024/03/12 | 5,103 | 5,191 | 5,013 | 5,191 | +131 | +2.6% | 55,000 |
| 2024/03/11 | 4,999 | 5,063 | 4,974 | 5,060 | +25 | +0.5% | 57,100 |
| 2024/03/08 | 5,062 | 5,075 | 4,965 | 5,035 | -80 | -1.6% | 76,500 |
| 2024/03/07 | 5,050 | 5,156 | 5,028 | 5,115 | +92 | +1.8% | 37,600 |
| 2024/03/06 | 4,979 | 5,051 | 4,960 | 5,023 | +21 | +0.4% | 58,500 |
| 2024/03/05 | 5,079 | 5,079 | 4,976 | 5,002 | -110 | -2.2% | 79,100 |
1～
50
件表示中 / 5983件
類似銘柄と比較する
現在ご覧いただいている「アズワン」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 |
|---|---|---|---|---|---|---|---|---|
| アズワン | 248,700円 | +6.0% | +7.2% | 2.29% | 22.09倍 | 2.76倍 |
|
理化学機器・用品卸で首位。看護・介護用品も。独自カタログに特色。「ＡＸＥＬ」でＷｅｂ販売 |
| 兼 松 | 264,300円 | +11.6% | +2.0% | 3.78% | 8.83倍 | 1.39倍 |
|
老舗商社。電子・ＩＴ、食料、鉄鋼・プラント事業の３本柱。資源権益への投資はせず、堅実経営 |
| 因幡電産 | 370,000円 | +4.8% | +5.4% | 3.51% | 12.63倍 | 1.28倍 |
|
電線・配線器具等を扱う独立系商社。電設資材で首位。空調部材など自社製品売上比率は２割超 |
| 第一興商 | 169,800円 | +4.1% | +0.2% | 3.36% | 13.85倍 | 1.69倍 |
|
業務用通信カラオケ「ＤＡＭ」で業界首位。直営で「ビッグエコー」や飲食店運営。音楽ソフトも |
| サンゲツ | 308,500円 | +3.2% | -16.2% | 4.86% | 16.47倍 | 1.70倍 |
|
インテリア最大手。壁紙は首位、カーテンや床材も有力。専門人材採用で空間デザイン力を強化 |
市場注目の銘柄
チャート関連のコラム
