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 |
|---|---|---|---|---|---|---|---|
| 2023/05/08 | 5,870 | 5,950 | 5,850 | 5,910 | +40 | +0.7% | 77,100 |
| 2023/05/02 | 5,800 | 5,880 | 5,800 | 5,870 | +80 | +1.4% | 61,500 |
| 2023/05/01 | 5,790 | 5,830 | 5,740 | 5,790 | +50 | +0.9% | 86,300 |
| 2023/04/28 | 5,670 | 5,750 | 5,670 | 5,740 | +140 | +2.5% | 57,600 |
| 2023/04/27 | 5,570 | 5,620 | 5,540 | 5,600 | -10 | -0.2% | 59,200 |
| 2023/04/26 | 5,670 | 5,670 | 5,560 | 5,610 | -80 | -1.4% | 57,600 |
| 2023/04/25 | 5,610 | 5,710 | 5,610 | 5,690 | +90 | +1.6% | 93,800 |
| 2023/04/24 | 5,580 | 5,610 | 5,550 | 5,600 | +20 | +0.4% | 39,400 |
| 2023/04/21 | 5,550 | 5,580 | 5,500 | 5,580 | +80 | +1.5% | 30,900 |
| 2023/04/20 | 5,500 | 5,530 | 5,440 | 5,500 | -50 | -0.9% | 48,400 |
| 2023/04/19 | 5,650 | 5,650 | 5,530 | 5,550 | -130 | -2.3% | 41,900 |
| 2023/04/18 | 5,630 | 5,690 | 5,610 | 5,680 | +50 | +0.9% | 40,500 |
| 2023/04/17 | 5,670 | 5,670 | 5,590 | 5,630 | -50 | -0.9% | 28,900 |
| 2023/04/14 | 5,700 | 5,720 | 5,620 | 5,680 | +50 | +0.9% | 53,200 |
| 2023/04/13 | 5,490 | 5,660 | 5,490 | 5,630 | +100 | +1.8% | 49,800 |
| 2023/04/12 | 5,430 | 5,560 | 5,430 | 5,530 | +130 | +2.4% | 59,400 |
| 2023/04/11 | 5,550 | 5,560 | 5,380 | 5,400 | -110 | -2% | 66,100 |
| 2023/04/10 | 5,500 | 5,530 | 5,490 | 5,510 | +30 | +0.5% | 33,500 |
| 2023/04/07 | 5,570 | 5,610 | 5,480 | 5,480 | -80 | -1.4% | 40,200 |
| 2023/04/06 | 5,490 | 5,580 | 5,480 | 5,560 | +10 | +0.2% | 68,400 |
| 2023/04/05 | 5,630 | 5,640 | 5,540 | 5,550 | -130 | -2.3% | 63,200 |
| 2023/04/04 | 5,690 | 5,730 | 5,640 | 5,680 | -30 | -0.5% | 79,300 |
| 2023/04/03 | 5,710 | 5,760 | 5,690 | 5,710 | +100 | +1.8% | 52,400 |
| 2023/03/31 | 5,550 | 5,640 | 5,530 | 5,610 | +70 | +1.3% | 99,500 |
| 2023/03/30 | 5,490 | 5,560 | 5,470 | 5,540 | ±0 | ±0% | 72,700 |
| 2023/03/29 | 5,420 | 5,560 | 5,420 | 5,540 | +150 | +2.8% | 97,000 |
| 2023/03/28 | 5,330 | 5,410 | 5,300 | 5,390 | +60 | +1.1% | 74,300 |
| 2023/03/27 | 5,310 | 5,350 | 5,250 | 5,330 | +110 | +2.1% | 70,800 |
| 2023/03/24 | 5,300 | 5,300 | 5,190 | 5,220 | -140 | -2.6% | 63,800 |
| 2023/03/23 | 5,270 | 5,370 | 5,250 | 5,360 | +70 | +1.3% | 58,900 |
| 2023/03/22 | 5,250 | 5,320 | 5,240 | 5,290 | +140 | +2.7% | 100,400 |
| 2023/03/20 | 5,190 | 5,250 | 5,150 | 5,150 | -60 | -1.2% | 100,400 |
| 2023/03/17 | 5,200 | 5,260 | 5,190 | 5,210 | -20 | -0.4% | 156,400 |
| 2023/03/16 | 5,220 | 5,290 | 5,210 | 5,230 | -40 | -0.8% | 89,700 |
| 2023/03/15 | 5,370 | 5,390 | 5,230 | 5,270 | -60 | -1.1% | 127,300 |
| 2023/03/14 | 5,390 | 5,390 | 5,280 | 5,330 | -160 | -2.9% | 140,400 |
| 2023/03/13 | 5,510 | 5,540 | 5,450 | 5,490 | -90 | -1.6% | 62,800 |
| 2023/03/10 | 5,540 | 5,600 | 5,510 | 5,580 | ±0 | ±0% | 114,800 |
| 2023/03/09 | 5,590 | 5,600 | 5,540 | 5,580 | +10 | +0.2% | 78,900 |
| 2023/03/08 | 5,580 | 5,610 | 5,550 | 5,570 | -40 | -0.7% | 43,700 |
| 2023/03/07 | 5,560 | 5,640 | 5,560 | 5,610 | +20 | +0.4% | 43,100 |
| 2023/03/06 | 5,600 | 5,640 | 5,540 | 5,590 | +80 | +1.5% | 57,200 |
| 2023/03/03 | 5,530 | 5,610 | 5,480 | 5,510 | +20 | +0.4% | 110,100 |
| 2023/03/02 | 5,560 | 5,580 | 5,450 | 5,490 | -80 | -1.4% | 52,700 |
| 2023/03/01 | 5,680 | 5,680 | 5,560 | 5,570 | -110 | -1.9% | 72,300 |
| 2023/02/28 | 5,470 | 5,740 | 5,470 | 5,680 | +240 | +4.4% | 130,200 |
| 2023/02/27 | 5,460 | 5,470 | 5,380 | 5,440 | -70 | -1.3% | 121,000 |
| 2023/02/24 | 5,500 | 5,520 | 5,460 | 5,510 | -10 | -0.2% | 53,600 |
| 2023/02/22 | 5,600 | 5,600 | 5,500 | 5,520 | -150 | -2.6% | 75,400 |
| 2023/02/21 | 5,670 | 5,740 | 5,640 | 5,670 | -40 | -0.7% | 88,800 |
551～
600
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
