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 |
|---|---|---|---|---|---|---|---|
| 2023/07/18 | 5,502 | 5,543 | 5,448 | 5,486 | -9 | -0.2% | 39,200 |
| 2023/07/14 | 5,523 | 5,543 | 5,437 | 5,495 | -47 | -0.8% | 61,700 |
| 2023/07/13 | 5,441 | 5,550 | 5,400 | 5,542 | +116 | +2.1% | 69,600 |
| 2023/07/12 | 5,481 | 5,481 | 5,404 | 5,426 | -47 | -0.9% | 75,700 |
| 2023/07/11 | 5,524 | 5,550 | 5,431 | 5,473 | +19 | +0.3% | 83,100 |
| 2023/07/10 | 5,315 | 5,454 | 5,301 | 5,454 | +176 | +3.3% | 104,600 |
| 2023/07/07 | 5,292 | 5,311 | 5,244 | 5,278 | -40 | -0.8% | 88,900 |
| 2023/07/06 | 5,400 | 5,420 | 5,301 | 5,318 | -112 | -2.1% | 99,200 |
| 2023/07/05 | 5,490 | 5,490 | 5,430 | 5,430 | -160 | -2.9% | 74,000 |
| 2023/07/04 | 5,647 | 5,647 | 5,563 | 5,590 | -115 | -2% | 53,100 |
| 2023/07/03 | 5,782 | 5,802 | 5,698 | 5,705 | +23 | +0.4% | 46,500 |
| 2023/06/30 | 5,680 | 5,706 | 5,624 | 5,682 | -26 | -0.5% | 77,800 |
| 2023/06/29 | 5,865 | 5,867 | 5,675 | 5,708 | -157 | -2.7% | 73,000 |
| 2023/06/28 | 5,747 | 5,881 | 5,702 | 5,865 | +155 | +2.7% | 68,300 |
| 2023/06/27 | 5,668 | 5,715 | 5,639 | 5,710 | +24 | +0.4% | 34,700 |
| 2023/06/26 | 5,715 | 5,747 | 5,615 | 5,686 | -9 | -0.2% | 36,900 |
| 2023/06/23 | 5,829 | 5,840 | 5,630 | 5,695 | -126 | -2.2% | 76,600 |
| 2023/06/22 | 5,838 | 5,880 | 5,802 | 5,821 | -47 | -0.8% | 79,300 |
| 2023/06/21 | 6,012 | 6,012 | 5,868 | 5,868 | -152 | -2.5% | 96,900 |
| 2023/06/20 | 5,983 | 6,020 | 5,942 | 6,020 | -15 | -0.2% | 63,200 |
| 2023/06/19 | 6,000 | 6,035 | 5,947 | 6,035 | +112 | +1.9% | 72,400 |
| 2023/06/16 | 5,915 | 5,959 | 5,856 | 5,923 | +30 | +0.5% | 143,000 |
| 2023/06/15 | 5,883 | 5,949 | 5,847 | 5,893 | -38 | -0.6% | 88,500 |
| 2023/06/14 | 5,890 | 5,952 | 5,818 | 5,931 | +125 | +2.2% | 81,500 |
| 2023/06/13 | 5,792 | 5,842 | 5,735 | 5,806 | +34 | +0.6% | 68,900 |
| 2023/06/12 | 5,793 | 5,830 | 5,750 | 5,772 | +40 | +0.7% | 57,500 |
| 2023/06/09 | 5,730 | 5,763 | 5,670 | 5,732 | +142 | +2.5% | 108,500 |
| 2023/06/08 | 5,579 | 5,619 | 5,509 | 5,590 | +62 | +1.1% | 75,500 |
| 2023/06/07 | 5,669 | 5,696 | 5,497 | 5,528 | -41 | -0.7% | 116,700 |
| 2023/06/06 | 5,516 | 5,572 | 5,441 | 5,569 | -1 | ±0% | 50,200 |
| 2023/06/05 | 5,610 | 5,610 | 5,529 | 5,570 | +60 | +1.1% | 88,900 |
| 2023/06/02 | 5,420 | 5,520 | 5,420 | 5,510 | +70 | +1.3% | 71,200 |
| 2023/06/01 | 5,310 | 5,460 | 5,310 | 5,440 | +130 | +2.4% | 59,300 |
| 2023/05/31 | 5,230 | 5,400 | 5,230 | 5,310 | +40 | +0.8% | 147,900 |
| 2023/05/30 | 5,330 | 5,340 | 5,230 | 5,270 | -90 | -1.7% | 63,900 |
| 2023/05/29 | 5,490 | 5,490 | 5,340 | 5,360 | -60 | -1.1% | 47,800 |
| 2023/05/26 | 5,550 | 5,550 | 5,410 | 5,420 | -80 | -1.5% | 71,300 |
| 2023/05/25 | 5,510 | 5,530 | 5,460 | 5,500 | -30 | -0.5% | 91,600 |
| 2023/05/24 | 5,570 | 5,570 | 5,470 | 5,530 | -140 | -2.5% | 102,800 |
| 2023/05/23 | 5,730 | 5,780 | 5,670 | 5,670 | ±0 | ±0% | 62,500 |
| 2023/05/22 | 5,720 | 5,730 | 5,630 | 5,670 | -60 | -1% | 43,900 |
| 2023/05/19 | 5,690 | 5,790 | 5,690 | 5,730 | +40 | +0.7% | 56,800 |
| 2023/05/18 | 5,600 | 5,690 | 5,580 | 5,690 | +140 | +2.5% | 61,300 |
| 2023/05/17 | 5,500 | 5,620 | 5,500 | 5,550 | -10 | -0.2% | 55,700 |
| 2023/05/16 | 5,690 | 5,690 | 5,510 | 5,560 | -80 | -1.4% | 86,200 |
| 2023/05/15 | 5,800 | 5,840 | 5,640 | 5,640 | -260 | -4.4% | 103,900 |
| 2023/05/12 | 5,860 | 5,930 | 5,840 | 5,900 | +50 | +0.9% | 62,000 |
| 2023/05/11 | 5,860 | 5,900 | 5,830 | 5,850 | -100 | -1.7% | 47,800 |
| 2023/05/10 | 6,000 | 6,040 | 5,920 | 5,950 | -40 | -0.7% | 51,200 |
| 2023/05/09 | 5,920 | 6,000 | 5,910 | 5,990 | +80 | +1.4% | 68,300 |
501～
550
件表示中 / 6280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 | 242,400円 | +8.2% | +5.1% | 2.60% | 19.86倍 | 2.61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 |
| 三谷商 | 222,700円 | -5.6% | -6.6% | 2.96% | 10.07倍 | 1.11倍 |
|
生コン販売量首位。石油やＩＴ関連も全国的。風力発電に傾倒、福井で自動車販売やＣＡＴＶ |
| シップＨＤ | 214,600円 | +3.2% | +1.8% | 2.80% | 13.03倍 | 1.35倍 |
|
医療機器、設備を一括販売。医療用診療材料も納入。調剤薬局や介護付き有料老人ホーム兼営 |
| 第一興商 | 164,800円 | +6.3% | +2.2% | 3.46% | 13.10倍 | 1.46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 |
| 稲畑産 | 335,500円 | +3.8% | -2.4% | 3.82% | 9.18倍 | 0.86倍 |
|
化学専門商社。住友化学系だが稲畑オーナー色も。情報電子、合成樹脂が柱。アジア広域展開 |
市場注目の銘柄
チャート関連のコラム
